Options Chain for COUPANG INC CL A (CPNG) - $24.19 as of 11/20/2024 3:55:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 9.45 | 10.05 | 9.75 | 0.00 | 0.00% | 0 | 3 | 5.43 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:52 PM EST |
| 15.00 | 8.45 | 10.00 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 16.00 | 7.50 | 10.10 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 16.50 | 6.75 | 7.55 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 17.00 | 6.55 | 8.00 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 17.50 | 6.45 | 6.55 | 6.75 | 0.00 | 0.00% | 0 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 18.00 | 5.50 | 6.05 | 7.85 | 0.00 | 0.00% | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:52 PM EST |
| 18.50 | 5.15 | 5.55 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 19.00 | 4.50 | 5.05 | 4.85 | 0.00 | 0.00% | 0 | 10 | 1.85 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:52 PM EST |
| 19.50 | 4.45 | 4.60 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 20.00 | 3.95 | 4.05 | 6.00 | 0.00 | 0.00% | 0 | 21 | 1.51 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 20.50 | 2.31 | 3.55 | 3.85 | 0.00 | 0.00% | 0 | 20 | 1.34 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 21.00 | 2.92 | 3.05 | 3.25 | 0.00 | 0.00% | 0 | 3 | 1.17 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 21.50 | 2.46 | 2.57 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 22.00 | 1.95 | 2.08 | 2.12 | 0.00 | 0.00% | 0 | 50 | 0.87 | 1.00 | 0.01 | 0.00 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 22.50 | 1.45 | 1.58 | 1.74 | 0.00 | 0.00% | 0 | 20 | 1.18 | 0.96 | 0.10 | -0.02 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 23.00 | 0.41 | 1.97 | 1.55 | 0.00 | 0.00% | 0 | 1,000 | 0.80 | 0.89 | 0.22 | -0.04 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 23.50 | 0.41 | 1.50 | 0.62 | -0.08 | -11.43% | 5 | 64 | 1.06 | 0.74 | 0.42 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 24.00 | 0.11 | 0.30 | 0.25 | -0.31 | -55.36% | 5 | 1,447 | 0.42 | 0.49 | 0.58 | -0.07 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 24.50 | 0.09 | 0.12 | 0.10 | -0.10 | -50.00% | 8 | 1,236 | 0.42 | 0.25 | 0.44 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 25.00 | 0.03 | 0.05 | 0.05 | -0.05 | -50.00% | 84 | 1,383 | 0.44 | 0.11 | 0.24 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 25.50 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 1 | 406 | 0.48 | 0.04 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 26.00 | 0.00 | 0.20 | 0.03 | +0.01 | +50.00% | 4 | 1,529 | 0.56 | 0.01 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 26.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 951 | 0.75 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 27.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2,031 | 0.77 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 27.50 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 40 | 2.69 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 28.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 47 | 2.86 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 28.50 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 49 | 1.32 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 29.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 37 | 3.20 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 29.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 8 | 3.35 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 30.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 43 | 3.50 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 30.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 9 | 3.65 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:52 PM EST |
| 31.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 8 | 3.06 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:52 PM EST |
| 31.50 | 0.00 | 0.75 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 16 | 4.06 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:52 PM EST |
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.04 | 0.00 | 0.00% | 0 | 14 | 4.70 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:52 PM EST |
| 33.50 | 0.00 | 0.95 | % | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 8 | 4.56 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:52 PM EST |
| 34.50 | 0.00 | 0.75 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 1 | 3.15 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 7.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 5.74 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:52 PM EST |
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 5.12 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:52 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 44 | 4.53 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:52 PM EST |
| 18.50 | 0.00 | 0.75 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 52 | 3.95 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:52 PM EST |
| 19.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 32 | 3.67 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:52 PM EST |
| 20.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 52 | 3.39 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 20.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 39 | 3.11 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 21.00 | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 22 | 210 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 21.50 | 0.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0 | 15 | 2.99 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 22.00 | 0.01 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 77 | 1.44 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 22.50 | 0.02 | 0.07 | 0.03 | 0.00 | 0.00% | 12 | 35 | 0.70 | -0.04 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 23.00 | 0.03 | 0.06 | 0.05 | +0.02 | +66.67% | 25 | 261 | 0.52 | -0.11 | 0.22 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 23.50 | 0.09 | 0.13 | 0.11 | -0.02 | -15.39% | 100 | 149 | 0.41 | -0.26 | 0.42 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 24.00 | 0.27 | 0.50 | 0.30 | +0.09 | +42.86% | 9 | 221 | 0.39 | -0.51 | 0.58 | -0.07 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 24.50 | 0.58 | 1.81 | 0.61 | +0.18 | +41.86% | 1 | 817 | 1.38 | -0.75 | 0.44 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 25.00 | 1.01 | 1.41 | 0.98 | +0.13 | +15.30% | 1 | 62 | 0.88 | -0.89 | 0.24 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 25.50 | 1.49 | 1.57 | 1.65 | +0.36 | +27.91% | 2 | 129 | 1.17 | -0.96 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 26.00 | 1.08 | 2.23 | 1.66 | 0.00 | 0.00% | 0 | 105 | 0.75 | -0.99 | 0.04 | 0.00 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 26.50 | 2.47 | 2.75 | 1.95 | 0.00 | 0.00% | 0 | 1,438 | 1.42 | -1.00 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 27.00 | 2.95 | 4.05 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 27.50 | 3.45 | 4.55 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 28.00 | 3.95 | 4.45 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 28.50 | 4.45 | 5.10 | 5.30 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:52 PM EST |
| 29.00 | 4.95 | 5.10 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 29.50 | 5.45 | 7.55 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 30.00 | 5.25 | 6.55 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 30.50 | 5.95 | 6.65 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 31.00 | 6.90 | 8.95 | 5.65 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:52 PM EST |
| 31.50 | 7.15 | 7.60 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 32.00 | 7.70 | 9.45 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 32.50 | 7.70 | 9.55 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 33.00 | 8.75 | 10.95 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 33.50 | 9.40 | 9.70 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 34.00 | 9.15 | 11.95 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 34.50 | 10.35 | 11.50 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 35.00 | 10.35 | 11.55 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |