Singapore markets closed
Straits Times Index
3,269.27 -32.69 (-0.99%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,500.89 +34.98 (+0.47%) BTC-USD
24,777.66 +773.24 (+3.22%) CMC Crypto 200
574.64 +3.36 (+0.59%)
Coupang, Inc. (CPNG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPNG220819C00002500 | 2022-07-05 10:16AM EDT | 2.50 | 13.00 | 16.65 | 16.85 | 0.00 | - | 1 | 11 | 1,109.38% |
| CPNG220819C00005000 | 2022-07-28 2:59PM EDT | 5.00 | 11.85 | 13.80 | 14.25 | 0.00 | - | 1 | 49 | 584.38% |
| CPNG220819C00007000 | 2022-08-03 11:56AM EDT | 7.00 | 12.20 | 11.85 | 12.20 | 0.00 | - | 7 | 9 | 444.53% |
| CPNG220819C00007500 | 2022-08-03 9:55AM EDT | 7.50 | 11.35 | 11.30 | 11.60 | 0.00 | - | 4 | 18 | 365.63% |
| CPNG220819C00008000 | 2022-08-05 9:46AM EDT | 8.00 | 10.65 | 10.85 | 11.25 | 0.00 | - | 1 | 1 | 403.13% |
| CPNG220819C00009000 | 2022-08-05 9:46AM EDT | 9.00 | 9.65 | 9.85 | 10.05 | 0.00 | - | 2 | 2 | 300.00% |
| CPNG220819C00010000 | 2022-08-11 3:32PM EDT | 10.00 | 8.67 | 8.60 | 9.35 | 0.00 | - | 34 | 664 | 276.56% |
| CPNG220819C00010500 | 2022-08-05 10:10AM EDT | 10.50 | 8.30 | 8.35 | 8.55 | -0.40 | -4.60% | 3 | 2 | 244.53% |
| CPNG220819C00011000 | 2022-08-04 9:30AM EDT | 11.00 | 8.35 | 7.75 | 8.15 | 0.00 | - | - | 10 | 228.13% |
| CPNG220819C00012000 | 2022-08-08 10:34AM EDT | 12.00 | 7.30 | 6.65 | 7.10 | 0.00 | - | 5 | 6 | 131.25% |
| CPNG220819C00012500 | 2022-08-11 12:46PM EDT | 12.50 | 6.70 | 6.35 | 6.55 | 0.00 | - | 3 | 2,281 | 181.25% |
| CPNG220819C00013000 | 2022-08-08 10:34AM EDT | 13.00 | 6.30 | 5.85 | 6.05 | 0.00 | - | 5 | 13 | 166.41% |
| CPNG220819C00013500 | 2022-08-11 12:34PM EDT | 13.50 | 5.25 | 5.35 | 5.60 | -0.60 | -10.26% | 1 | 5 | 161.72% |
| CPNG220819C00014000 | 2022-08-11 11:17AM EDT | 14.00 | 6.58 | 4.80 | 5.05 | 0.00 | - | 1 | 8 | 128.13% |
| CPNG220819C00014500 | 2022-07-29 3:26PM EDT | 14.50 | 3.15 | 4.35 | 4.55 | 0.00 | - | 2 | 3 | 125.00% |
| CPNG220819C00015000 | 2022-08-12 3:49PM EDT | 15.00 | 3.87 | 3.85 | 4.10 | +0.07 | +1.84% | 41 | 3,801 | 119.53% |
| CPNG220819C00015500 | 2022-08-12 10:55AM EDT | 15.50 | 3.02 | 3.40 | 3.55 | +0.54 | +21.77% | 6 | 30 | 106.25% |
| CPNG220819C00016000 | 2022-08-12 2:59PM EDT | 16.00 | 2.92 | 2.89 | 3.05 | +0.27 | +10.19% | 8 | 88 | 91.41% |
| CPNG220819C00016500 | 2022-08-12 10:55AM EDT | 16.50 | 2.07 | 2.44 | 2.66 | -0.19 | -8.41% | 11 | 25 | 94.14% |
| CPNG220819C00017000 | 2022-08-12 3:59PM EDT | 17.00 | 2.04 | 1.95 | 2.08 | +0.34 | +20.00% | 5,841 | 216 | 73.44% |
| CPNG220819C00017500 | 2022-08-12 3:58PM EDT | 17.50 | 1.51 | 1.52 | 1.72 | -0.17 | -10.12% | 60 | 6,098 | 74.02% |
| CPNG220819C00018000 | 2022-08-12 3:59PM EDT | 18.00 | 1.18 | 1.10 | 1.30 | +0.28 | +31.11% | 145 | 360 | 66.60% |
| CPNG220819C00018500 | 2022-08-12 3:55PM EDT | 18.50 | 0.80 | 0.81 | 0.85 | +0.03 | +3.90% | 364 | 391 | 60.74% |
| CPNG220819C00019000 | 2022-08-12 3:59PM EDT | 19.00 | 0.55 | 0.55 | 0.60 | +0.05 | +10.00% | 1,645 | 656 | 60.94% |
| CPNG220819C00019500 | 2022-08-12 3:57PM EDT | 19.50 | 0.35 | 0.34 | 0.44 | +0.04 | +12.90% | 645 | 577 | 62.11% |
| CPNG220819C00020000 | 2022-08-12 3:55PM EDT | 20.00 | 0.22 | 0.21 | 0.30 | -0.01 | -4.35% | 1,060 | 5,378 | 62.89% |
| CPNG220819C00020500 | 2022-08-12 3:43PM EDT | 20.50 | 0.16 | 0.14 | 0.18 | +0.02 | +14.29% | 214 | 1,325 | 63.28% |
| CPNG220819C00021000 | 2022-08-12 3:38PM EDT | 21.00 | 0.10 | 0.10 | 0.12 | +0.03 | +42.86% | 136 | 864 | 66.41% |
| CPNG220819C00021500 | 2022-08-12 2:19PM EDT | 21.50 | 0.05 | 0.07 | 0.09 | -0.05 | -50.00% | 31 | 108 | 69.92% |
| CPNG220819C00022000 | 2022-08-12 12:43PM EDT | 22.00 | 0.04 | 0.05 | 0.07 | +0.01 | +33.33% | 14 | 776 | 73.44% |
| CPNG220819C00022500 | 2022-08-12 3:59PM EDT | 22.50 | 0.05 | 0.04 | 0.08 | +0.02 | +66.67% | 98 | 5,012 | 81.64% |
| CPNG220819C00023000 | 2022-08-12 11:53AM EDT | 23.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 10 | 324 | 82.81% |
| CPNG220819C00023500 | 2022-08-12 11:41AM EDT | 23.50 | 0.03 | 0.02 | 0.04 | +0.02 | +200.00% | 100 | 215 | 85.16% |
| CPNG220819C00024000 | 2022-08-12 3:13PM EDT | 24.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 250 | 626 | 85.94% |
| CPNG220819C00025000 | 2022-08-12 11:20AM EDT | 25.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 4 | 5,601 | 97.66% |
| CPNG220819C00026000 | 2022-08-11 2:07PM EDT | 26.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 174 | 104.69% |
| CPNG220819C00027000 | 2022-08-11 10:17AM EDT | 27.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 6 | 115.63% |
| CPNG220819C00027500 | 2022-08-11 10:21AM EDT | 27.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 3,102 | 118.75% |
| CPNG220819C00028000 | 2022-08-11 1:20PM EDT | 28.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 125.00% |
| CPNG220819C00029000 | 2022-08-02 11:47AM EDT | 29.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 3 | 134.38% |
| CPNG220819C00030000 | 2022-08-11 2:06PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,301 | 125.00% |
| CPNG220819C00032500 | 2022-08-05 2:16PM EDT | 32.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 4,246 | 162.50% |
| CPNG220819C00035000 | 2022-08-02 11:54AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 6,020 | 175.00% |
| CPNG220819C00037500 | 2022-07-21 2:19PM EDT | 37.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 725 | 190.63% |
| CPNG220819C00040000 | 2022-08-11 10:28AM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 198 | 215.63% |
| CPNG220819C00042500 | 2022-07-14 10:52AM EDT | 42.50 | 0.02 | 0.00 | 0.11 | 0.00 | - | 15 | 424 | 270.31% |
| CPNG220819C00045000 | 2022-08-11 9:31AM EDT | 45.00 | 0.24 | 0.00 | 0.11 | 0.00 | - | 1 | 283 | 284.38% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPNG220819P00002500 | 2022-06-28 1:44PM EDT | 2.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 26 | 650.00% |
| CPNG220819P00005000 | 2022-08-05 10:25AM EDT | 5.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 435 | 387.50% |
| CPNG220819P00007500 | 2022-08-05 2:53PM EDT | 7.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 6,695 | 284.38% |
| CPNG220819P00010000 | 2022-08-12 1:11PM EDT | 10.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 10,568 | 200.00% |
| CPNG220819P00010500 | 2022-07-18 10:50AM EDT | 10.50 | 0.14 | 0.00 | 0.03 | 0.00 | - | - | 1 | 187.50% |
| CPNG220819P00011000 | 2022-07-27 3:50PM EDT | 11.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 1 | 175.00% |
| CPNG220819P00011500 | 2022-08-03 9:44AM EDT | 11.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 11 | 11 | 160.94% |
| CPNG220819P00012000 | 2022-08-08 9:38AM EDT | 12.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 148.44% |
| CPNG220819P00012500 | 2022-08-11 3:06PM EDT | 12.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 50 | 1,042 | 137.50% |
| CPNG220819P00013000 | 2022-08-12 9:52AM EDT | 13.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 225 | 244 | 118.75% |
| CPNG220819P00013500 | 2022-08-09 3:05PM EDT | 13.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | 4 | 335 | 106.25% |
| CPNG220819P00014000 | 2022-08-12 2:20PM EDT | 14.00 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 20 | 3,983 | 117.97% |
| CPNG220819P00014500 | 2022-08-12 12:20PM EDT | 14.50 | 0.02 | 0.02 | 0.04 | -0.09 | -81.82% | 3 | 20 | 103.13% |
| CPNG220819P00015000 | 2022-08-12 1:12PM EDT | 15.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 41 | 2,461 | 96.88% |
| CPNG220819P00015500 | 2022-08-12 10:53AM EDT | 15.50 | 0.04 | 0.03 | 0.08 | 0.00 | - | 4 | 343 | 91.41% |
| CPNG220819P00016000 | 2022-08-12 10:56AM EDT | 16.00 | 0.05 | 0.00 | 0.09 | -0.01 | -16.67% | 14 | 311 | 75.78% |
| CPNG220819P00016500 | 2022-08-12 1:39PM EDT | 16.50 | 0.07 | 0.03 | 0.10 | -0.03 | -30.00% | 8 | 282 | 69.92% |
| CPNG220819P00017000 | 2022-08-12 2:45PM EDT | 17.00 | 0.10 | 0.06 | 0.14 | -0.06 | -37.50% | 292 | 4,853 | 65.23% |
| CPNG220819P00017500 | 2022-08-12 3:55PM EDT | 17.50 | 0.17 | 0.12 | 0.21 | -0.08 | -32.00% | 378 | 8,775 | 62.31% |
| CPNG220819P00018000 | 2022-08-12 3:55PM EDT | 18.00 | 0.27 | 0.22 | 0.32 | -0.16 | -37.21% | 1,206 | 1,795 | 59.77% |
| CPNG220819P00018500 | 2022-08-12 3:58PM EDT | 18.50 | 0.42 | 0.38 | 0.45 | -0.22 | -34.38% | 1,314 | 1,301 | 56.25% |
| CPNG220819P00019000 | 2022-08-12 3:58PM EDT | 19.00 | 0.67 | 0.63 | 0.67 | -0.21 | -23.86% | 549 | 2,445 | 55.66% |
| CPNG220819P00019500 | 2022-08-12 3:59PM EDT | 19.50 | 0.85 | 0.68 | 1.03 | -0.40 | -32.00% | 98 | 85 | 63.09% |
| CPNG220819P00020000 | 2022-08-12 3:40PM EDT | 20.00 | 1.32 | 1.25 | 1.40 | -0.18 | -12.00% | 47 | 1,512 | 55.66% |
| CPNG220819P00020500 | 2022-08-11 3:11PM EDT | 20.50 | 2.01 | 1.66 | 1.86 | 0.00 | - | 73 | 104 | 58.98% |
| CPNG220819P00021000 | 2022-08-11 12:29PM EDT | 21.00 | 1.90 | 2.04 | 2.28 | 0.00 | - | 177 | 149 | 73.05% |
| CPNG220819P00021500 | 2022-08-11 12:44PM EDT | 21.50 | 3.20 | 2.58 | 2.77 | +0.82 | +34.45% | 1 | 56 | 60.94% |
| CPNG220819P00022000 | 2022-08-11 11:48AM EDT | 22.00 | 2.05 | 3.05 | 3.20 | 0.00 | - | 1,002 | 581 | 76.17% |
| CPNG220819P00022500 | 2022-08-12 1:22PM EDT | 22.50 | 3.95 | 3.55 | 3.75 | +0.45 | +12.86% | 12 | 2,600 | 66.41% |
| CPNG220819P00023000 | 2022-08-12 9:33AM EDT | 23.00 | 4.25 | 4.05 | 4.25 | +0.35 | +8.97% | 11 | 2 | 73.44% |
| CPNG220819P00023500 | 2022-08-05 11:13AM EDT | 23.50 | 4.50 | 4.55 | 4.70 | 0.00 | - | 2 | 2 | 99.80% |
| CPNG220819P00025000 | 2022-08-11 11:30AM EDT | 25.00 | 4.65 | 5.80 | 6.25 | 0.00 | - | 16 | 397 | 135.94% |
| CPNG220819P00027000 | 2022-08-04 9:49AM EDT | 27.00 | 7.90 | 8.00 | 8.20 | 0.00 | - | - | 2 | 146.09% |
| CPNG220819P00027500 | 2022-06-13 2:18PM EDT | 27.50 | 16.77 | 12.70 | 12.90 | 0.00 | - | 3 | 49 | 630.08% |
| CPNG220819P00030000 | 2022-08-10 9:30AM EDT | 30.00 | 10.37 | 11.00 | 11.30 | 0.00 | - | 2 | 792 | 148.44% |
| CPNG220819P00032500 | 2022-06-07 2:01PM EDT | 32.50 | 20.32 | 16.25 | 16.60 | 0.00 | - | 1 | 1 | 576.95% |
| CPNG220819P00035000 | 2022-08-03 10:10AM EDT | 35.00 | 16.00 | 16.00 | 16.25 | 0.00 | - | 1 | 1 | 246.09% |
| CPNG220819P00037500 | 2022-03-11 4:46PM EDT | 37.50 | 20.25 | 19.60 | 19.95 | 0.00 | - | 1 | 11 | 456.25% |
| CPNG220819P00040000 | 2022-08-05 2:11PM EDT | 40.00 | 21.30 | 21.00 | 21.20 | +0.30 | +1.43% | 3 | 1 | 262.50% |
| CPNG220819P00042500 | 2022-06-22 9:30AM EDT | 42.50 | 30.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| CPNG220819P00045000 | 2022-04-13 10:12AM EDT | 45.00 | 27.74 | 31.35 | 32.00 | 0.00 | - | 2 | 0 | 983.20% |
© 2022 Yahoo. All rights reserved.
