Options Chain for COUPANG INC CL A (CPNG) - $23.18 as of 4/26/2024 7:49:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 20.35 | 21.15 | % | 0 | 0 | 7.84 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 5.00 | 17.85 | 18.00 | % | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 7.50 | 15.35 | 15.50 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 9.00 | 13.85 | 14.00 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 10.00 | 12.00 | 13.00 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 11.00 | 11.85 | 12.00 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 12.00 | 10.05 | 11.00 | 10.45 | 0.00 | 0.00% | 0 | 11 | 2.38 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:54 PM EST |
| 12.50 | 9.50 | 10.50 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 13.00 | 9.05 | 10.00 | 9.65 | 0.00 | 0.00% | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:54 PM EST |
| 13.50 | 8.40 | 9.50 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 14.00 | 8.05 | 9.00 | 8.55 | 0.00 | 0.00% | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 14.50 | 7.95 | 8.50 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 15.00 | 6.65 | 8.00 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 15.50 | 6.40 | 7.50 | 3.10 | 0.00 | 0.00% | 0 | 3 | 1.51 | 1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:54 PM EST |
| 16.00 | 6.60 | 7.00 | 6.75 | 0.00 | 0.00% | 0 | 2 | 3.42 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:54 PM EST |
| 16.50 | 6.30 | 6.50 | 4.96 | 0.00 | 0.00% | 0 | 3 | 2.97 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:54 PM EST |
| 17.00 | 3.90 | 6.00 | 5.68 | 0.00 | 0.00% | 0 | 3 | 2.79 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 17.50 | 4.95 | 5.50 | 4.95 | 0.00 | 0.00% | 0 | 14 | 1.27 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 18.00 | 3.90 | 5.00 | 4.70 | 0.00 | 0.00% | 0 | 416 | 2.08 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 18.50 | 4.35 | 4.50 | 4.59 | +0.98 | +27.15% | 2 | 10 | 1.06 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 19.00 | 2.88 | 4.00 | 3.54 | -0.15 | -4.07% | 8 | 44 | 1.77 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 19.50 | 2.70 | 3.50 | 3.45 | +0.20 | +6.16% | 22 | 160 | 1.73 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 20.00 | 2.76 | 3.00 | 2.97 | +0.03 | +1.02% | 4 | 566 | 0.74 | 1.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 20.50 | 2.28 | 2.52 | 2.76 | +0.53 | +23.77% | 1 | 55 | 0.94 | 0.99 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 21.00 | 1.87 | 2.17 | 2.22 | +0.65 | +41.41% | 4 | 19 | 0.52 | 0.96 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 21.50 | 1.43 | 1.60 | 1.46 | -0.14 | -8.75% | 11 | 44 | 0.31 | 0.90 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 22.00 | 0.90 | 1.11 | 1.24 | +0.24 | +24.00% | 84 | 1,522 | 0.40 | 0.81 | 0.24 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 22.50 | 0.66 | 0.70 | 0.68 | -0.15 | -18.08% | 43 | 914 | 0.35 | 0.67 | 0.33 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 23.00 | 0.37 | 0.40 | 0.40 | -0.12 | -23.08% | 3,913 | 10,576 | 0.34 | 0.49 | 0.38 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 23.50 | 0.20 | 0.22 | 0.20 | -0.10 | -33.34% | 689 | 1,355 | 0.35 | 0.31 | 0.33 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 24.00 | 0.10 | 0.11 | 0.11 | -0.06 | -35.30% | 267 | 450 | 0.36 | 0.19 | 0.24 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 24.50 | 0.04 | 0.10 | 0.08 | -0.02 | -20.00% | 2 | 1,285 | 0.36 | 0.10 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 25.00 | 0.02 | 0.06 | 0.03 | -0.02 | -40.00% | 105 | 1,051 | 0.41 | 0.05 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 25.50 | 0.01 | 0.05 | 0.01 | -0.03 | -75.00% | 8 | 3,818 | 0.44 | 0.02 | 0.05 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 26.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 42 | 0.50 | 0.01 | 0.02 | 0.00 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 26.50 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.57 | 0.00 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 27.00 | 0.01 | 0.09 | 0.01 | -0.01 | -50.00% | 8 | 43 | 0.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 27.50 | 0.00 | 0.33 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.32 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 28.50 | 0.00 | 0.31 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.30 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 29.50 | 0.00 | 0.29 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.29 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 31.00 | 0.00 | 0.28 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.28 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.28 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.28 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.28 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.28 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.28 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.28 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.28 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.28 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 13.50 | 0.00 | 0.28 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.28 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 14.50 | 0.00 | 0.28 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.28 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 15.50 | 0.00 | 0.28 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.28 | 0.01 | 0.00 | 0.00% | 0 | 10 | 2.09 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:54 PM EST |
| 16.50 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.76 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:54 PM EST |
| 17.00 | 0.00 | 0.13 | 0.08 | 0.00 | 0.00% | 0 | 70 | 1.49 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:54 PM EST |
| 17.50 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 9 | 1.51 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 18.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 44 | 1.13 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 18.50 | 0.00 | 0.05 | 0.02 | +0.01 | +100.00% | 42 | 42 | 0.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 19.00 | 0.01 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 136 | 0.79 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 19.50 | 0.01 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 20.00 | 0.01 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 152 | 0.73 | 0.00 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 20.50 | 0.01 | 0.13 | 0.13 | +0.08 | +160.00% | 8 | 219 | 0.56 | -0.01 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 21.00 | 0.03 | 0.05 | 0.04 | -0.03 | -42.86% | 60 | 428 | 0.43 | -0.04 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 21.50 | 0.04 | 0.08 | 0.06 | -0.07 | -53.85% | 9 | 444 | 0.38 | -0.10 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 22.00 | 0.11 | 0.14 | 0.12 | -0.07 | -36.85% | 86 | 564 | 0.35 | -0.19 | 0.24 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 22.50 | 0.23 | 0.26 | 0.23 | -0.05 | -17.86% | 421 | 1,219 | 0.34 | -0.33 | 0.33 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 23.00 | 0.44 | 0.48 | 0.43 | -0.07 | -14.00% | 50 | 150 | 0.33 | -0.51 | 0.38 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 23.50 | 0.76 | 0.79 | 0.73 | -0.08 | -9.88% | 74 | 136 | 0.34 | -0.69 | 0.33 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 24.00 | 1.14 | 1.49 | 1.18 | -0.81 | -40.71% | 12 | 0 | 0.36 | -0.81 | 0.24 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 24.50 | 1.57 | 1.83 | % | 0 | 0 | 0.71 | -0.90 | 0.16 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 25.00 | 2.05 | 2.34 | 3.03 | 0.00 | 0.00% | 0 | 10 | 0.58 | -0.95 | 0.09 | -0.01 | 4/15/2024 | 4/26/2024 3:59:54 PM EST |
| 25.50 | 2.54 | 2.66 | % | 0 | 0 | 0.85 | -0.98 | 0.05 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 26.00 | 2.27 | 3.15 | % | 0 | 0 | 0.70 | -0.99 | 0.02 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 26.50 | 3.50 | 3.65 | % | 0 | 0 | 0.77 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 27.00 | 4.00 | 4.15 | 5.05 | 0.00 | 0.00% | 0 | 1 | 0.85 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 27.50 | 4.25 | 4.65 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 28.00 | 4.10 | 5.15 | 6.05 | 0.00 | 0.00% | 0 | 5 | 0.99 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 28.50 | 5.50 | 5.65 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 29.00 | 6.00 | 6.15 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 29.50 | 6.50 | 6.65 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 30.00 | 7.00 | 7.95 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 31.00 | 8.00 | 8.15 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 35.00 | 12.00 | 12.15 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |