Singapore markets closed
Straits Times Index
3,227.10 -35.97 (-1.10%) Nikkei
27,153.83 -159.30 (-0.58%) Hang Seng
17,933.27 -214.68 (-1.18%) FTSE 100
7,018.60 -140.92 (-1.97%) BTC-USD
19,120.27 +432.83 (+2.32%) CMC Crypto 200
434.61 -9.92 (-2.23%)
Coupang, Inc. (CPNG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPNG220930C00010000 | 2022-09-15 12:33PM EDT | 10.00 | 8.25 | 6.05 | 6.20 | 0.00 | - | - | 2 | 189.06% |
| CPNG220930C00012000 | 2022-09-16 1:02PM EDT | 12.00 | 5.70 | 4.05 | 4.20 | 0.00 | - | 4 | 6 | 125.00% |
| CPNG220930C00012500 | 2022-09-01 1:06PM EDT | 12.50 | 3.57 | 3.55 | 3.70 | -0.43 | -10.75% | 4 | 4 | 110.16% |
| CPNG220930C00013000 | 2022-09-15 11:49AM EDT | 13.00 | 5.31 | 3.00 | 3.20 | 0.00 | - | - | 5 | 82.81% |
| CPNG220930C00014000 | 2022-09-23 10:57AM EDT | 14.00 | 2.30 | 2.13 | 2.19 | -1.20 | -34.29% | 16 | 1 | 78.91% |
| CPNG220930C00014500 | 2022-09-16 10:37AM EDT | 14.50 | 2.08 | 1.64 | 1.73 | -1.22 | -36.97% | 1 | 6 | 69.14% |
| CPNG220930C00015000 | 2022-09-23 12:07PM EDT | 15.00 | 1.36 | 1.24 | 1.36 | -0.38 | -21.84% | 13 | 30 | 71.68% |
| CPNG220930C00015500 | 2022-09-23 2:51PM EDT | 15.50 | 0.89 | 0.88 | 0.96 | -1.12 | -55.72% | 1 | 6 | 67.19% |
| CPNG220930C00016000 | 2022-09-23 3:15PM EDT | 16.00 | 0.60 | 0.58 | 0.62 | -0.48 | -44.44% | 21 | 34 | 63.09% |
| CPNG220930C00016500 | 2022-09-23 3:45PM EDT | 16.50 | 0.40 | 0.35 | 0.39 | -0.60 | -60.00% | 29 | 26 | 61.72% |
| CPNG220930C00017000 | 2022-09-23 1:46PM EDT | 17.00 | 0.26 | 0.19 | 0.24 | -0.21 | -44.68% | 51 | 133 | 61.13% |
| CPNG220930C00017500 | 2022-09-23 3:29PM EDT | 17.50 | 0.12 | 0.10 | 0.14 | -0.15 | -55.56% | 48 | 182 | 61.33% |
| CPNG220930C00018000 | 2022-09-23 3:46PM EDT | 18.00 | 0.08 | 0.06 | 0.07 | -0.09 | -52.94% | 652 | 655 | 62.11% |
| CPNG220930C00018500 | 2022-09-23 1:21PM EDT | 18.50 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 44 | 143 | 64.84% |
| CPNG220930C00019000 | 2022-09-23 3:38PM EDT | 19.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 44 | 325 | 67.97% |
| CPNG220930C00019500 | 2022-09-23 2:18PM EDT | 19.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 11 | 107 | 65.63% |
| CPNG220930C00020000 | 2022-09-22 3:47PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 1,013 | 78.13% |
| CPNG220930C00020500 | 2022-09-21 12:22PM EDT | 20.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 164 | 84.38% |
| CPNG220930C00021000 | 2022-09-23 11:25AM EDT | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 38 | 75 | 92.19% |
| CPNG220930C00021500 | 2022-09-19 3:52PM EDT | 21.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 98.44% |
| CPNG220930C00022000 | 2022-09-20 3:29PM EDT | 22.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 33 | 54 | 98.44% |
| CPNG220930C00022500 | 2022-09-12 9:48AM EDT | 22.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 102 | 106.25% |
| CPNG220930C00023000 | 2022-09-07 3:46PM EDT | 23.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 50 | 100 | 110.94% |
| CPNG220930C00023500 | 2022-09-12 1:45PM EDT | 23.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 16 | 115.63% |
| CPNG220930C00025000 | 2022-09-02 10:43AM EDT | 25.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 131.25% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPNG220930P00012500 | 2022-09-14 3:00PM EDT | 12.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 12 | 90.63% |
| CPNG220930P00013000 | 2022-08-29 12:28PM EDT | 13.00 | 0.18 | 0.02 | 0.03 | 0.00 | - | - | 5 | 85.94% |
| CPNG220930P00013500 | 2022-09-23 3:30PM EDT | 13.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 200 | 3 | 78.13% |
| CPNG220930P00014000 | 2022-09-23 3:13PM EDT | 14.00 | 0.06 | 0.05 | 0.07 | +0.03 | +100.00% | 100 | 52 | 73.44% |
| CPNG220930P00014500 | 2022-09-23 1:43PM EDT | 14.50 | 0.08 | 0.09 | 0.11 | +0.01 | +14.29% | 2 | 127 | 68.36% |
| CPNG220930P00015000 | 2022-09-23 2:57PM EDT | 15.00 | 0.19 | 0.16 | 0.21 | +0.11 | +137.50% | 33 | 38 | 66.41% |
| CPNG220930P00015500 | 2022-09-23 3:29PM EDT | 15.50 | 0.31 | 0.28 | 0.34 | +0.10 | +47.62% | 26 | 34 | 63.28% |
| CPNG220930P00016000 | 2022-09-23 3:50PM EDT | 16.00 | 0.53 | 0.48 | 0.52 | +0.21 | +65.62% | 97 | 1,191 | 60.94% |
| CPNG220930P00016500 | 2022-09-23 1:24PM EDT | 16.50 | 0.66 | 0.75 | 0.80 | +0.12 | +22.22% | 8 | 27 | 59.96% |
| CPNG220930P00017000 | 2022-09-23 3:56PM EDT | 17.00 | 1.11 | 1.09 | 1.20 | +0.45 | +68.18% | 517 | 2,232 | 62.50% |
| CPNG220930P00017500 | 2022-09-23 11:04AM EDT | 17.50 | 1.51 | 1.49 | 1.55 | +0.55 | +57.29% | 39 | 1,079 | 57.81% |
| CPNG220930P00018000 | 2022-09-23 2:05PM EDT | 18.00 | 1.87 | 1.94 | 2.01 | +0.46 | +32.62% | 22 | 47 | 59.38% |
| CPNG220930P00018500 | 2022-09-21 11:32AM EDT | 18.50 | 1.10 | 2.31 | 2.54 | 0.00 | - | 1 | 23 | 85.94% |
| CPNG220930P00019000 | 2022-09-21 11:22AM EDT | 19.00 | 1.49 | 2.84 | 2.98 | 0.00 | - | 200 | 205 | 81.25% |
| CPNG220930P00019500 | 2022-09-21 12:49PM EDT | 19.50 | 1.98 | 3.35 | 3.50 | 0.00 | - | 1 | 10 | 59.38% |
| CPNG220930P00020000 | 2022-09-16 1:53PM EDT | 20.00 | 2.67 | 3.85 | 4.00 | 0.00 | - | 6 | 10 | 65.63% |
| CPNG220930P00021500 | 2022-09-13 10:09AM EDT | 21.50 | 3.68 | 5.35 | 5.50 | 0.00 | - | 4 | 2 | 84.38% |
© 2022 Yahoo. All rights reserved.
