NYSE - Delayed Quote • USD
Coupang, Inc. (CPNG)
At close: April 26 at 4:00 PM EDT
Pre-Market: 7:36 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPNG240503C00012000 | 4/18/2024 4:40 PM | 12 | 10.45 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 11 | 0.00% |
| CPNG240503C00013000 | 4/16/2024 4:37 PM | 13 | 9.65 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| CPNG240503C00014000 | 4/23/2024 3:14 PM | 14 | 8.55 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| CPNG240503C00015500 | 4/8/2024 4:03 PM | 15.5 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 0.00% |
| CPNG240503C00016000 | 4/16/2024 4:41 PM | 16 | 6.75 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| CPNG240503C00016500 | 4/12/2024 7:37 PM | 16.5 | 4.96 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| CPNG240503C00017000 | 4/24/2024 1:41 PM | 17 | 5.68 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| CPNG240503C00017500 | 4/22/2024 7:33 PM | 17.5 | 4.95 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 14 | 0.00% |
| CPNG240503C00018000 | 4/23/2024 1:54 PM | 18 | 4.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 416 | 0.00% |
| CPNG240503C00018500 | 4/26/2024 7:52 PM | 18.5 | 4.59 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 10 | 0.00% |
| CPNG240503C00019000 | 4/26/2024 7:48 PM | 19 | 3.54 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 52 | 0.00% |
| CPNG240503C00019500 | 4/26/2024 7:55 PM | 19.5 | 3.45 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 140 | 0.00% |
| CPNG240503C00020000 | 4/26/2024 5:21 PM | 20 | 2.97 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 566 | 0.00% |
| CPNG240503C00020500 | 4/26/2024 1:50 PM | 20.5 | 2.76 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 56 | 0.00% |
| CPNG240503C00021000 | 4/26/2024 1:30 PM | 21 | 2.22 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 18 | 0.00% |
| CPNG240503C00021500 | 4/26/2024 7:54 PM | 21.5 | 1.46 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 43 | 0.00% |
| CPNG240503C00022000 | 4/26/2024 5:19 PM | 22 | 1.24 | 0.00 | 0.00 | 0.00 | 0.00% | 84 | 1,523 | 0.00% |
| CPNG240503C00022500 | 4/26/2024 7:58 PM | 22.5 | 0.68 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 903 | 0.00% |
| CPNG240503C00023000 | 4/26/2024 7:59 PM | 23 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3,913 | 8,948 | 1.56% |
| CPNG240503C00023500 | 4/26/2024 7:59 PM | 23.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 689 | 1,418 | 6.25% |
| CPNG240503C00024000 | 4/26/2024 7:59 PM | 24 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 267 | 575 | 12.50% |
| CPNG240503C00024500 | 4/26/2024 4:13 PM | 24.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1,287 | 12.50% |
| CPNG240503C00025000 | 4/26/2024 4:12 PM | 25 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 105 | 1,116 | 25.00% |
| CPNG240503C00025500 | 4/26/2024 7:21 PM | 25.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 3,818 | 25.00% |
| CPNG240503C00026000 | 4/24/2024 5:01 PM | 26 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 42 | 25.00% |
| CPNG240503C00026500 | 4/25/2024 2:20 PM | 26.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 8 | 25.00% |
| CPNG240503C00027000 | 4/26/2024 7:20 PM | 27 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 51 | 25.00% |
| CPNG240503C00030000 | 4/22/2024 2:37 PM | 30 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPNG240503P00016000 | 4/11/2024 7:52 PM | 16 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 10 | 50.00% |
| CPNG240503P00016500 | 4/12/2024 4:36 PM | 16.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 13 | 50.00% |
| CPNG240503P00017000 | 4/11/2024 7:53 PM | 17 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 70 | 50.00% |
| CPNG240503P00017500 | 4/25/2024 3:17 PM | 17.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 9 | 50.00% |
| CPNG240503P00018000 | 4/25/2024 3:17 PM | 18 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 44 | 50.00% |
| CPNG240503P00018500 | 4/26/2024 6:29 PM | 18.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 81 | 50.00% |
| CPNG240503P00019000 | 4/25/2024 3:17 PM | 19 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 136 | 50.00% |
| CPNG240503P00019500 | 4/25/2024 2:18 PM | 19.5 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | - | 8 | 25.00% |
| CPNG240503P00020000 | 4/25/2024 5:34 PM | 20 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 152 | 25.00% |
| CPNG240503P00020500 | 4/26/2024 7:21 PM | 20.5 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 219 | 25.00% |
| CPNG240503P00021000 | 4/26/2024 6:29 PM | 21 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 488 | 25.00% |
| CPNG240503P00021500 | 4/26/2024 7:22 PM | 21.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 452 | 12.50% |
| CPNG240503P00022000 | 4/26/2024 7:37 PM | 22 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 86 | 620 | 12.50% |
| CPNG240503P00022500 | 4/26/2024 7:54 PM | 22.5 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 421 | 1,521 | 6.25% |
| CPNG240503P00023000 | 4/26/2024 7:41 PM | 23 | 0.43 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 185 | 0.00% |
| CPNG240503P00023500 | 4/26/2024 6:43 PM | 23.5 | 0.73 | 0.00 | 0.00 | 0.00 | 0.00% | 74 | 209 | 0.00% |
| CPNG240503P00024000 | 4/26/2024 4:04 PM | 24 | 1.18 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 4 | 0.00% |
| CPNG240503P00025000 | 4/15/2024 1:51 PM | 25 | 3.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 10 | 0.00% |
| CPNG240503P00027000 | 4/19/2024 1:50 PM | 27 | 5.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| CPNG240503P00028000 | 4/19/2024 4:30 PM | 28 | 6.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 5 | 0.00% |
Related Tickers
SE Sea Limited
62.86
+0.05%
MELI MercadoLibre, Inc.
1,406.00
+3.09%
PDD PDD Holdings Inc.
129.31
+2.80%
JD JD.com, Inc.
30.34
+6.12%
CHWY Chewy, Inc.
15.84
+2.99%
BABA Alibaba Group Holding Limited
75.55
+0.59%
ETSY Etsy, Inc.
67.43
+0.34%
JMIA Jumia Technologies AG
4.5400
+3.18%
W Wayfair Inc.
52.01
+2.08%
CART Maplebear Inc.
34.69
+0.43%