Singapore markets closed

Coupang, Inc. (CPNG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.87+0.17 (+0.91%)
At close: 04:00PM EDT
18.86 -0.01 (-0.05%)
After hours: 04:33PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPNG220812C000110002022-08-12 11:10AM EDT11.007.557.808.00-0.45-5.62%9125506.25%
CPNG220812C000115002022-08-03 10:57AM EDT11.507.507.257.650.00-11559.38%
CPNG220812C000120002022-08-09 3:50PM EDT12.007.056.807.250.00-17598.44%
CPNG220812C000125002022-08-11 12:11PM EDT12.506.976.056.600.00-55612.50%
CPNG220812C000130002022-08-11 11:11AM EDT13.007.855.756.000.00-125287.50%
CPNG220812C000135002022-08-11 12:34PM EDT13.505.855.355.500.00-6193373.44%
CPNG220812C000140002022-08-12 3:41PM EDT14.004.864.705.00-0.44-8.30%119409.38%
CPNG220812C000145002022-08-12 1:35PM EDT14.504.004.104.50-2.25-36.00%735371.88%
CPNG220812C000150002022-08-12 3:49PM EDT15.003.843.854.00-0.16-4.00%679273.44%
CPNG220812C000155002022-08-12 1:29PM EDT15.502.993.303.50-0.81-21.32%3044212.50%
CPNG220812C000160002022-08-12 2:59PM EDT16.002.892.813.05+0.14+5.09%13765214.06%
CPNG220812C000165002022-08-12 3:02PM EDT16.502.312.312.49+0.16+7.44%876156.25%
CPNG220812C000170002022-08-12 3:56PM EDT17.001.811.832.02+0.11+6.47%55165146.88%
CPNG220812C000175002022-08-12 3:18PM EDT17.501.341.341.49+0.17+14.53%50132109.38%
CPNG220812C000180002022-08-12 3:59PM EDT18.000.860.810.99+0.16+22.86%33677668.75%
CPNG220812C000185002022-08-12 3:45PM EDT18.500.330.270.51-0.07-17.50%5981,77973.83%
CPNG220812C000190002022-08-12 3:54PM EDT19.000.010.010.05-0.18-94.74%2921,27225.78%
CPNG220812C000195002022-08-12 3:57PM EDT19.500.010.000.02-0.08-88.89%78793546.88%
CPNG220812C000200002022-08-12 3:55PM EDT20.000.010.000.02-0.09-90.00%3013,68562.50%
CPNG220812C000205002022-08-12 3:13PM EDT20.500.010.000.01-0.03-75.00%9281275.00%
CPNG220812C000210002022-08-12 1:51PM EDT21.000.010.000.01-0.02-66.67%3139,96693.75%
CPNG220812C000215002022-08-12 10:20AM EDT21.500.020.000.01-0.01-33.33%11,457112.50%
CPNG220812C000220002022-08-12 2:44PM EDT22.000.010.000.01-0.01-50.00%23,421125.00%
CPNG220812C000225002022-08-12 10:16AM EDT22.500.010.000.010.00-111714143.75%
CPNG220812C000230002022-08-11 3:21PM EDT23.000.010.000.010.00-822749162.50%
CPNG220812C000235002022-08-12 9:30AM EDT23.500.050.000.03+0.03+150.00%388200.00%
CPNG220812C000240002022-08-12 3:22PM EDT24.000.010.000.010.00-601,814187.50%
CPNG220812C000245002022-08-11 3:50PM EDT24.500.010.000.010.00-4741,299200.00%
CPNG220812C000250002022-08-12 10:03AM EDT25.000.010.000.010.00-6002,503212.50%
CPNG220812C000255002022-08-11 9:50AM EDT25.500.020.000.070.00-133296.88%
CPNG220812C000265002022-08-11 9:32AM EDT26.500.01-0.750.00---691.41%
CPNG220812C000270002022-08-11 9:33AM EDT27.000.010.000.030.00-3531306.25%
CPNG220812C000280002022-08-02 12:21PM EDT28.000.010.000.010.00--10287.50%
CPNG220812C000290002022-08-10 3:51PM EDT29.000.020.000.010.00-6239312.50%
CPNG220812C000300002022-08-10 3:58PM EDT30.000.050.000.310.00-13550.00%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPNG220812P000090002022-08-10 3:57PM EDT9.000.010.000.010.00-3114550.00%
CPNG220812P000095002022-08-08 11:24AM EDT9.500.010.000.030.00-3031575.00%
CPNG220812P000100002022-08-10 3:52PM EDT10.000.030.000.010.00-30178475.00%
CPNG220812P000105002022-08-08 11:40AM EDT10.500.030.000.030.00-5070500.00%
CPNG220812P000110002022-08-09 3:48PM EDT11.000.020.000.050.00-2662493.75%
CPNG220812P000120002022-08-08 2:29PM EDT12.000.030.000.150.00-1010512.50%
CPNG220812P000125002022-08-10 2:33PM EDT12.500.020.000.010.00-177312.50%
CPNG220812P000130002022-08-12 10:24AM EDT13.000.010.000.000.00-60096950.00%
CPNG220812P000135002022-08-11 9:30AM EDT13.500.010.000.040.00-1359312.50%
CPNG220812P000140002022-08-10 3:54PM EDT14.000.030.000.030.00-159167271.88%
CPNG220812P000145002022-08-11 10:16AM EDT14.500.010.000.030.00-227930243.75%
CPNG220812P000150002022-08-12 12:33PM EDT15.000.010.000.040.00-121,140225.00%
CPNG220812P000155002022-08-11 11:54AM EDT15.500.010.000.030.00-5885187.50%
CPNG220812P000160002022-08-12 3:22PM EDT16.000.010.000.03-0.01-50.00%691,483162.50%
CPNG220812P000165002022-08-11 2:07PM EDT16.500.010.000.01-0.01-50.00%1433112.50%
CPNG220812P000170002022-08-12 1:42PM EDT17.000.010.000.03-0.02-66.67%560635110.94%
CPNG220812P000175002022-08-12 1:18PM EDT17.500.010.000.01-0.03-75.00%1948068.75%
CPNG220812P000180002022-08-12 3:58PM EDT18.000.030.000.01-0.05-62.50%2501,74153.13%
CPNG220812P000185002022-08-12 3:51PM EDT18.500.010.000.04-0.21-95.45%1,6241,25941.41%
CPNG220812P000190002022-08-12 3:59PM EDT19.000.160.040.16-0.37-69.81%3871,13419.53%
CPNG220812P000195002022-08-12 3:59PM EDT19.500.630.530.74-0.30-32.26%2281,65883.59%
CPNG220812P000200002022-08-12 3:59PM EDT20.001.100.971.17-0.31-21.99%5892,58485.94%
CPNG220812P000205002022-08-12 3:42PM EDT20.501.671.431.89-0.20-10.70%981104.69%
CPNG220812P000210002022-08-12 10:23AM EDT21.002.192.022.34+0.66+43.14%101,041142.19%
CPNG220812P000215002022-08-12 1:18PM EDT21.502.982.472.86+0.79+36.07%763153.13%
CPNG220812P000220002022-08-11 10:24AM EDT22.001.013.003.150.00-1776156.25%
CPNG220812P000225002022-08-12 1:19PM EDT22.504.003.504.15+1.93+93.24%56292.19%
CPNG220812P000250002022-08-10 1:45PM EDT25.005.306.006.150.00-22259.38%
CPNG220812P000270002022-08-03 12:41PM EDT27.007.658.008.300.00-22315.63%
CPNG220812P000300002022-08-03 12:39PM EDT30.0010.6511.0011.300.00-10393.75%