Options Chain for COUPANG INC CL A (CPNG) - $23.33 as of 9/6/2024 3:35:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 9.00 | 9.15 | 9.85 | 0.00 | 0.00% | 0 | 9 | 1.63 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 14.00 | 8.00 | 8.55 | 8.95 | 0.00 | 0.00% | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:59 PM EST |
| 15.00 | 5.40 | 7.15 | 7.95 | 0.00 | 0.00% | 0 | 32 | 2.17 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:59 PM EST |
| 16.00 | 6.00 | 6.15 | 6.35 | -0.35 | -5.23% | 1 | 88 | 0.92 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 16.50 | 4.15 | 6.45 | 6.50 | 0.00 | 0.00% | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:59 PM EST |
| 17.00 | 5.00 | 5.90 | 6.32 | 0.00 | 0.00% | 0 | 15 | 1.61 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 17.50 | 4.50 | 5.55 | 4.65 | % | 4 | 0 | 1.40 | 1.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST | |
| 18.00 | 2.37 | 5.20 | 5.57 | 0.00 | 0.00% | 0 | 20 | 1.20 | 0.99 | 0.02 | 0.00 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 18.50 | 2.57 | 3.95 | % | 0 | 0 | 1.18 | 0.98 | 0.03 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 19.00 | 2.04 | 3.20 | 3.35 | -0.50 | -12.99% | 2 | 377 | 0.57 | 0.95 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 19.50 | 2.41 | 3.05 | 3.95 | 0.00 | 0.00% | 0 | 67 | 0.79 | 0.93 | 0.07 | -0.01 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 20.00 | 2.06 | 2.39 | 2.86 | 0.00 | 0.00% | 0 | 1,039 | 0.38 | 0.87 | 0.11 | -0.02 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 20.50 | 1.63 | 1.80 | 1.78 | -0.01 | -0.56% | 3 | 9 | 0.45 | 0.81 | 0.14 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 21.00 | 1.22 | 1.36 | 1.33 | -1.05 | -44.12% | 26 | 1,441 | 0.37 | 0.74 | 0.18 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 21.50 | 0.94 | 0.97 | 0.95 | -0.79 | -45.41% | 19 | 38 | 0.38 | 0.65 | 0.22 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 22.00 | 0.64 | 0.68 | 0.68 | -0.79 | -53.75% | 76 | 1,043 | 0.37 | 0.53 | 0.26 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 22.50 | 0.41 | 0.46 | 0.45 | -0.65 | -59.10% | 5,539 | 345 | 0.37 | 0.39 | 0.27 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 23.00 | 0.25 | 0.29 | 0.29 | -0.53 | -64.64% | 374 | 2,497 | 0.36 | 0.27 | 0.23 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 23.50 | 0.15 | 0.18 | 0.18 | -0.37 | -67.28% | 16 | 1,046 | 0.36 | 0.19 | 0.18 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 24.00 | 0.08 | 0.11 | 0.10 | -0.30 | -75.00% | 75 | 2,096 | 0.36 | 0.15 | 0.14 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 24.50 | 0.05 | 0.08 | 0.06 | -0.11 | -64.71% | 49 | 153 | 0.38 | 0.12 | 0.11 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 25.00 | 0.03 | 0.05 | 0.03 | -0.06 | -66.67% | 68 | 1,392 | 0.40 | 0.10 | 0.09 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 25.50 | 0.01 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 33 | 0.53 | 0.05 | 0.05 | -0.01 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 26.00 | 0.01 | 0.20 | 0.02 | -0.03 | -60.00% | 40 | 1,547 | 0.55 | 0.04 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 26.50 | 0.01 | 0.10 | 0.33 | +0.30 | +1,000.00% | 1 | 28 | 0.54 | 0.03 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 27.00 | 0.01 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 447 | 0.59 | 0.02 | 0.03 | 0.00 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3,052 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:59 PM EST |
| 29.00 | 0.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 46 | 1.72 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:59 PM EST |
| 30.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 5,053 | 1.18 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:59 PM EST |
| 31.00 | 0.00 | 1.00 | 0.23 | 0.00 | 0.00% | 0 | 39 | 1.95 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 9/6/2024 3:59:59 PM EST |
| 32.00 | 0.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 37 | 2.04 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:59 PM EST |
| 33.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 52 | 1.43 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 9/6/2024 3:59:59 PM EST |
| 34.00 | 0.00 | 0.65 | 0.06 | 0.00 | 0.00% | 0 | 47 | 1.94 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 9/6/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 71 | 1.41 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:59 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 1 | 40 | 1.24 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 15.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 57 | 2.17 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:59 PM EST |
| 16.00 | 0.01 | 0.45 | 0.23 | 0.00 | 0.00% | 0 | 105 | 1.58 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:59 PM EST |
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 61 | 1.13 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:59 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.01 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 18.00 | 0.01 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 174 | 0.57 | -0.01 | 0.02 | 0.00 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 18.50 | 0.01 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 27 | 0.87 | -0.02 | 0.03 | -0.01 | 8/28/2024 | 9/6/2024 3:59:59 PM EST |
| 19.00 | 0.03 | 0.10 | 0.43 | +0.38 | +760.00% | 2 | 871 | 0.50 | -0.05 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 19.50 | 0.04 | 0.24 | 0.08 | 0.00 | 0.00% | 0 | 1,543 | 0.58 | -0.07 | 0.07 | -0.01 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 20.00 | 0.08 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 752 | 0.42 | -0.13 | 0.11 | -0.02 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 20.50 | 0.14 | 0.17 | 0.15 | -0.01 | -6.25% | 10 | 330 | 0.40 | -0.19 | 0.14 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 21.00 | 0.24 | 0.27 | 0.26 | +0.20 | +333.34% | 1 | 3,032 | 0.39 | -0.26 | 0.18 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 21.50 | 0.39 | 0.41 | 0.36 | +0.22 | +157.15% | 5 | 101 | 0.38 | -0.35 | 0.22 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 22.00 | 0.59 | 0.62 | 0.59 | +0.38 | +180.96% | 70 | 1,476 | 0.37 | -0.47 | 0.26 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 22.50 | 0.86 | 0.90 | 0.86 | +0.55 | +177.42% | 66 | 5,663 | 0.36 | -0.61 | 0.27 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 23.00 | 1.06 | 2.00 | 1.14 | +0.64 | +128.00% | 6 | 1,249 | 0.40 | -0.73 | 0.23 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 23.50 | 1.50 | 1.80 | 2.76 | +2.08 | +305.89% | 56 | 191 | 0.41 | -0.81 | 0.18 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 24.00 | 1.97 | 2.25 | 1.96 | +1.04 | +113.05% | 20 | 74 | 0.30 | -0.85 | 0.14 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 24.50 | 1.66 | 2.72 | 2.50 | +0.95 | +61.29% | 2 | 5 | 0.43 | -0.88 | 0.11 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 25.00 | 2.90 | 3.95 | 1.83 | 0.00 | 0.00% | 0 | 163 | 0.49 | -0.90 | 0.09 | -0.01 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 25.50 | 2.51 | 5.50 | 2.62 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.95 | 0.05 | -0.01 | 8/22/2024 | 9/6/2024 3:59:59 PM EST |
| 26.00 | 2.99 | 5.90 | 3.95 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.96 | 0.04 | -0.01 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 26.50 | 4.40 | 5.80 | 3.70 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.97 | 0.03 | -0.01 | 8/26/2024 | 9/6/2024 3:59:59 PM EST |
| 27.00 | 4.90 | 5.05 | 3.75 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.98 | 0.03 | 0.00 | 5/31/2024 | 9/6/2024 3:59:59 PM EST |
| 27.50 | 5.40 | 5.55 | 5.45 | 0.00 | 0.00% | 0 | 2 | 0.74 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 28.00 | 5.90 | 6.05 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 29.00 | 6.90 | 9.00 | 6.95 | 0.00 | 0.00% | 0 | 3 | 1.15 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 30.00 | 7.90 | 8.05 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 31.00 | 8.90 | 10.95 | 8.25 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:59 PM EST |
| 32.00 | 9.90 | 11.30 | 10.00 | +0.55 | +5.82% | 6 | 7 | 2.38 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 33.00 | 10.65 | 11.05 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 34.00 | 11.90 | 12.05 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 35.00 | 12.90 | 13.05 | 14.35 | 0.00 | 0.00% | 0 | 1 | 2.95 | -1.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:59 PM EST |