Options Chain for COUPANG INC CL A (CPNG) - $22.91 as of 4/29/2024 10:21:50 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 20.25 | 20.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:52 AM EST | |||
| 5.00 | 17.00 | 19.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:52 AM EST | |||
| 7.50 | 15.25 | 16.25 | % | 0 | 0 | 7.77 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:52 AM EST | |||
| 9.00 | 13.35 | 14.35 | % | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:52 AM EST | |||
| 10.00 | 12.80 | 12.90 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:52 AM EST | |||
| 11.00 | 11.80 | 11.90 | 12.30 | 0.00 | 0.00% | 0 | 8 | 2.39 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 9:58:52 AM EST |
| 12.00 | 10.80 | 10.90 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:52 AM EST | |||
| 12.50 | 10.30 | 10.40 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:52 AM EST | |||
| 13.00 | 9.80 | 10.15 | 6.15 | 0.00 | 0.00% | 0 | 2 | 3.62 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 9:58:52 AM EST |
| 13.50 | 9.30 | 9.40 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:52 AM EST | |||
| 14.00 | 8.80 | 8.90 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:52 AM EST | |||
| 14.50 | 8.30 | 8.45 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:52 AM EST | |||
| 15.00 | 7.80 | 7.90 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:52 AM EST | |||
| 15.50 | 7.30 | 8.15 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:52 AM EST | |||
| 16.00 | 6.80 | 7.15 | 6.50 | 0.00 | 0.00% | 0 | 10 | 1.08 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 9:58:52 AM EST |
| 16.50 | 6.30 | 6.45 | % | 0 | 0 | 1.15 | 0.99 | 0.01 | -0.01 | 4/29/2024 9:58:52 AM EST | |||
| 17.00 | 5.80 | 6.50 | 5.73 | % | 2 | 0 | 1.17 | 0.99 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 9:58:52 AM EST | |
| 17.50 | 5.35 | 5.45 | 1.80 | 0.00 | 0.00% | 0 | 40 | 1.83 | 0.97 | 0.02 | -0.01 | 4/10/2024 | 4/29/2024 9:58:52 AM EST |
| 18.00 | 4.85 | 4.95 | 4.53 | 0.00 | 0.00% | 0 | 44 | 0.88 | 0.97 | 0.02 | -0.01 | 4/23/2024 | 4/29/2024 9:58:52 AM EST |
| 18.50 | 4.35 | 4.45 | 4.14 | 0.00 | 0.00% | 0 | 31 | 0.80 | 0.95 | 0.04 | -0.02 | 4/22/2024 | 4/29/2024 9:58:52 AM EST |
| 19.00 | 3.85 | 4.00 | 4.23 | 0.00 | 0.00% | 0 | 33 | 0.80 | 0.93 | 0.05 | -0.02 | 4/26/2024 | 4/29/2024 9:58:52 AM EST |
| 19.50 | 3.40 | 3.55 | 3.70 | 0.00 | 0.00% | 0 | 32 | 0.64 | 0.90 | 0.06 | -0.03 | 4/26/2024 | 4/29/2024 9:58:52 AM EST |
| 20.00 | 3.00 | 3.10 | 2.46 | 0.00 | 0.00% | 0 | 62 | 0.60 | 0.86 | 0.08 | -0.03 | 4/25/2024 | 4/29/2024 9:58:52 AM EST |
| 20.50 | 2.56 | 2.65 | 2.61 | -0.31 | -10.62% | 10 | 19 | 0.78 | 0.82 | 0.10 | -0.04 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 21.00 | 2.18 | 2.26 | 2.20 | 0.00 | 0.00% | 0 | 224 | 0.60 | 0.76 | 0.11 | -0.04 | 4/25/2024 | 4/29/2024 9:58:52 AM EST |
| 21.50 | 1.73 | 1.93 | 2.01 | 0.00 | 0.00% | 0 | 465 | 0.67 | 0.70 | 0.13 | -0.05 | 4/26/2024 | 4/29/2024 9:58:52 AM EST |
| 22.00 | 1.51 | 1.57 | 1.53 | -0.15 | -8.93% | 4 | 1,127 | 0.67 | 0.63 | 0.14 | -0.05 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 22.50 | 1.23 | 1.28 | 1.26 | -0.04 | -3.08% | 10 | 1,581 | 0.67 | 0.56 | 0.15 | -0.05 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 23.00 | 0.99 | 1.03 | 1.02 | -0.01 | -0.98% | 16 | 969 | 0.67 | 0.49 | 0.15 | -0.05 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 23.50 | 0.78 | 0.82 | 0.78 | -0.06 | -7.15% | 27 | 1,400 | 0.67 | 0.42 | 0.14 | -0.05 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 24.00 | 0.62 | 0.66 | 0.63 | -0.02 | -3.08% | 26 | 345 | 0.68 | 0.35 | 0.14 | -0.05 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 24.50 | 0.47 | 0.52 | 0.45 | -0.05 | -10.00% | 4 | 79 | 0.69 | 0.29 | 0.12 | -0.04 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 25.00 | 0.36 | 0.40 | 0.36 | -0.02 | -5.27% | 19 | 209 | 0.67 | 0.24 | 0.11 | -0.04 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 25.50 | 0.27 | 0.31 | 0.23 | -0.05 | -17.86% | 1 | 37 | 0.70 | 0.19 | 0.10 | -0.03 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 26.00 | 0.20 | 0.24 | 0.19 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.16 | 0.08 | -0.03 | 4/24/2024 | 4/29/2024 9:58:52 AM EST |
| 26.50 | 0.15 | 0.19 | 0.14 | 0.00 | 0.00% | 0 | 12 | 0.69 | 0.12 | 0.07 | -0.03 | 4/23/2024 | 4/29/2024 9:58:52 AM EST |
| 27.00 | 0.11 | 0.16 | 0.11 | 0.00 | 0.00% | 40 | 5 | 0.70 | 0.10 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 27.50 | 0.09 | 0.12 | 0.11 | -0.43 | -79.63% | 1 | 8 | 0.72 | 0.08 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 28.00 | 0.07 | 0.10 | 0.11 | +0.02 | +22.23% | 1 | 8 | 0.75 | 0.06 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 29.00 | 0.04 | 0.28 | 0.07 | +0.01 | +16.67% | 16 | 17 | 0.79 | 0.04 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 30.00 | 0.01 | 0.08 | 0.08 | +0.03 | +60.00% | 5 | 84 | 0.81 | 0.03 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 31.00 | 0.01 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.01 | 0.01 | 0.00 | 4/24/2024 | 4/29/2024 9:58:52 AM EST |
| 35.00 | 0.01 | 0.05 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:52 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:52 AM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:52 AM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:52 AM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:52 AM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:52 AM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:52 AM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:52 AM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:52 AM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:52 AM EST | |||
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:52 AM EST | |||
| 14.00 | 0.00 | 0.37 | 0.03 | 0.00 | 0.00% | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 9:58:52 AM EST |
| 14.50 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 8 | 2.67 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 9:58:52 AM EST |
| 15.00 | 0.01 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 15 | 1.76 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 9:58:52 AM EST |
| 15.50 | 0.01 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 9:58:52 AM EST |
| 16.00 | 0.01 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 9:58:52 AM EST |
| 16.50 | 0.01 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 49 | 1.45 | -0.01 | 0.01 | -0.01 | 4/25/2024 | 4/29/2024 9:58:52 AM EST |
| 17.00 | 0.01 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 46 | 1.05 | -0.01 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 9:58:52 AM EST |
| 17.50 | 0.03 | 0.08 | 0.03 | -0.03 | -50.00% | 8 | 101 | 0.87 | -0.03 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 18.00 | 0.03 | 0.50 | 0.03 | -0.22 | -88.00% | 8 | 25 | 1.08 | -0.03 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 18.50 | 0.05 | 0.09 | 0.09 | -0.23 | -71.88% | 9 | 78 | 0.75 | -0.05 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 19.00 | 0.08 | 0.11 | 0.07 | 0.00 | 0.00% | 24 | 30 | 0.73 | -0.07 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 19.50 | 0.12 | 0.16 | 0.13 | 0.00 | 0.00% | 0 | 24 | 0.71 | -0.10 | 0.06 | -0.03 | 4/24/2024 | 4/29/2024 9:58:52 AM EST |
| 20.00 | 0.18 | 0.22 | 0.15 | 0.00 | 0.00% | 0 | 43 | 0.70 | -0.14 | 0.08 | -0.03 | 4/26/2024 | 4/29/2024 9:58:52 AM EST |
| 20.50 | 0.26 | 0.30 | 0.27 | +0.06 | +28.58% | 1 | 149 | 0.69 | -0.18 | 0.10 | -0.04 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 21.00 | 0.36 | 0.41 | 0.40 | +0.06 | +17.65% | 3 | 153 | 0.68 | -0.24 | 0.11 | -0.04 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 21.50 | 0.51 | 0.54 | 0.57 | -0.08 | -12.31% | 5 | 101 | 0.69 | -0.30 | 0.13 | -0.05 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 22.00 | 0.69 | 0.71 | 0.62 | 0.00 | 0.00% | 0 | 273 | 0.69 | -0.37 | 0.14 | -0.05 | 4/25/2024 | 4/29/2024 9:58:52 AM EST |
| 22.50 | 0.88 | 0.92 | 0.96 | +0.10 | +11.63% | 5 | 381 | 0.69 | -0.44 | 0.15 | -0.05 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 23.00 | 1.15 | 1.17 | 1.20 | +0.14 | +13.21% | 25 | 113 | 0.69 | -0.51 | 0.15 | -0.05 | 4/29/2024 | 4/29/2024 9:58:52 AM EST |
| 23.50 | 1.31 | 1.47 | 1.34 | 0.00 | 0.00% | 0 | 153 | 0.69 | -0.58 | 0.14 | -0.05 | 4/26/2024 | 4/29/2024 9:58:52 AM EST |
| 24.00 | 1.74 | 1.80 | 1.66 | 0.00 | 0.00% | 0 | 55 | 0.66 | -0.65 | 0.14 | -0.05 | 4/26/2024 | 4/29/2024 9:58:52 AM EST |
| 24.50 | 2.12 | 2.26 | % | 0 | 0 | 0.70 | -0.71 | 0.12 | -0.04 | 4/29/2024 9:58:52 AM EST | |||
| 25.00 | 2.37 | 2.56 | % | 0 | 0 | 0.74 | -0.76 | 0.11 | -0.04 | 4/29/2024 9:58:52 AM EST | |||
| 25.50 | 2.69 | 3.60 | % | 0 | 0 | 0.82 | -0.81 | 0.10 | -0.03 | 4/29/2024 9:58:52 AM EST | |||
| 26.00 | 3.30 | 3.40 | % | 0 | 0 | 1.46 | -0.84 | 0.08 | -0.03 | 4/29/2024 9:58:52 AM EST | |||
| 26.50 | 3.75 | 3.85 | % | 0 | 0 | 0.83 | -0.88 | 0.07 | -0.03 | 4/29/2024 9:58:52 AM EST | |||
| 27.00 | 4.20 | 4.70 | % | 0 | 0 | 0.84 | -0.90 | 0.06 | -0.02 | 4/29/2024 9:58:52 AM EST | |||
| 27.50 | 4.65 | 4.80 | 5.00 | 0.00 | 0.00% | 0 | 17 | 0.67 | -0.92 | 0.05 | -0.02 | 4/23/2024 | 4/29/2024 9:58:52 AM EST |
| 28.00 | 5.15 | 5.80 | % | 0 | 0 | 0.74 | -0.94 | 0.04 | -0.02 | 4/29/2024 9:58:52 AM EST | |||
| 29.00 | 5.45 | 7.30 | % | 0 | 0 | 1.13 | -0.96 | 0.03 | -0.01 | 4/29/2024 9:58:52 AM EST | |||
| 30.00 | 6.75 | 7.25 | % | 0 | 0 | 2.16 | -0.97 | 0.02 | -0.01 | 4/29/2024 9:58:52 AM EST | |||
| 31.00 | 8.15 | 8.25 | % | 0 | 0 | 1.67 | -0.99 | 0.01 | 0.00 | 4/29/2024 9:58:52 AM EST | |||
| 35.00 | 11.75 | 12.25 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:58:52 AM EST |