Options Chain for COUPANG INC CL A (CPNG) - $23.03 as of 4/26/2024 3:05:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.45 | 20.80 | % | 0 | 4 | 4.35 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 4.00 | 18.80 | 20.00 | % | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 5.00 | 16.60 | 19.25 | 16.30 | 0.00 | 0.00% | 0 | 2 | 3.61 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:54 PM EST |
| 6.00 | 15.20 | 17.00 | % | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 7.50 | 14.15 | 16.20 | 7.30 | 0.00 | 0.00% | 0 | 20 | 2.43 | 1.00 | 0.00 | 0.00 | 1/25/2024 | 4/26/2024 3:59:54 PM EST |
| 9.00 | 13.90 | 14.80 | 6.90 | 0.00 | 0.00% | 0 | 2 | 2.03 | 1.00 | 0.00 | 0.00 | 2/20/2024 | 4/26/2024 3:59:54 PM EST |
| 10.00 | 12.90 | 13.00 | 12.55 | 0.00 | 0.00% | 0 | 74 | 1.81 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 11.00 | 11.20 | 12.05 | 11.04 | 0.00 | 0.00% | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:54 PM EST |
| 12.50 | 10.40 | 10.50 | 10.70 | +0.60 | +5.95% | 1 | 239 | 1.34 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 14.00 | 8.90 | 9.05 | 7.00 | 0.00 | 0.00% | 0 | 388 | 1.10 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:54 PM EST |
| 15.00 | 7.85 | 8.05 | 8.15 | +0.34 | +4.36% | 4 | 2,276 | 1.09 | 0.99 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 16.00 | 5.05 | 7.05 | 7.31 | +1.12 | +18.10% | 2 | 8,889 | 1.79 | 0.98 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 16.50 | 6.45 | 6.55 | % | 0 | 0 | 1.57 | 0.98 | 0.01 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 17.00 | 5.95 | 6.05 | % | 0 | 0 | 0.80 | 0.98 | 0.01 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 17.50 | 5.45 | 5.55 | 5.56 | -0.04 | -0.72% | 1 | 82,682 | 0.74 | 0.95 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 18.00 | 3.05 | 5.10 | % | 0 | 0 | 2.02 | 0.95 | 0.03 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 18.50 | 4.00 | 4.60 | % | 0 | 0 | 0.59 | 0.91 | 0.04 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 19.00 | 4.00 | 4.15 | 4.15 | +0.05 | +1.22% | 19 | 6,080 | 0.61 | 0.90 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 19.50 | 3.55 | 3.70 | 3.83 | % | 4 | 0 | 0.54 | 0.89 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST | |
| 20.00 | 3.10 | 3.65 | 3.19 | +0.25 | +8.51% | 1,726 | 18,365 | 0.55 | 0.89 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 20.50 | 2.57 | 2.80 | 2.68 | 0.00 | 0.00% | 0 | 20 | 0.45 | 0.84 | 0.09 | -0.02 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 21.00 | 2.21 | 2.41 | 2.39 | -0.04 | -1.65% | 40 | 2,966 | 0.46 | 0.80 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 21.50 | 1.96 | 2.04 | 2.04 | -0.01 | -0.49% | 8 | 483 | 0.51 | 0.74 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 22.00 | 1.53 | 1.81 | 1.74 | -0.01 | -0.58% | 7 | 178 | 0.52 | 0.67 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 22.50 | 1.36 | 1.39 | 1.39 | -0.06 | -4.14% | 2,115 | 88,637 | 0.51 | 0.60 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 23.00 | 1.10 | 1.14 | 1.14 | -0.03 | -2.57% | 1,212 | 1,456 | 0.51 | 0.53 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 23.50 | 0.88 | 0.92 | 0.91 | -0.04 | -4.22% | 174 | 664 | 0.51 | 0.46 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 24.00 | 0.70 | 0.73 | 0.74 | -0.01 | -1.34% | 441 | 2,870 | 0.51 | 0.39 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 24.50 | 0.54 | 0.59 | 0.57 | +0.11 | +23.92% | 44 | 223 | 0.51 | 0.33 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 25.00 | 0.29 | 0.46 | 0.44 | -0.04 | -8.34% | 71 | 10,996 | 0.52 | 0.28 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 25.50 | 0.32 | 0.36 | 0.38 | +0.06 | +18.75% | 10 | 220 | 0.52 | 0.23 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 26.00 | 0.23 | 0.28 | 0.25 | -0.01 | -3.85% | 22 | 1,384 | 0.51 | 0.19 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 26.50 | 0.19 | 0.23 | 0.22 | +0.05 | +29.42% | 150 | 99 | 0.53 | 0.15 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 27.00 | 0.14 | 0.18 | 0.17 | 0.00 | 0.00% | 0 | 492 | 0.53 | 0.12 | 0.07 | -0.02 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 27.50 | 0.10 | 0.15 | % | 0 | 0 | 0.54 | 0.10 | 0.06 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 28.00 | 0.09 | 0.13 | 0.08 | 0.00 | 0.00% | 0 | 36 | 0.56 | 0.08 | 0.05 | -0.01 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 29.00 | 0.06 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.05 | 0.03 | -0.01 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 30.00 | 0.04 | 0.09 | 0.10 | -0.01 | -9.10% | 9 | 175 | 0.63 | 0.04 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 31.00 | 0.02 | 0.07 | % | 0 | 0 | 0.64 | 0.03 | 0.02 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 35.00 | 0.01 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 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 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.28 | % | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.23 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.28 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.28 | 0.07 | 0.00 | 0.00% | 0 | 32 | 3.14 | 0.00 | 0.00 | 0.00 | 1/18/2024 | 4/26/2024 3:59:54 PM EST |
| 9.00 | 0.00 | 0.28 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.28 | 0.07 | 0.00 | 0.00% | 0 | 133 | 2.41 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:54 PM EST |
| 11.00 | 0.00 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 473 | 1.77 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:54 PM EST |
| 12.50 | 0.00 | 0.12 | 0.08 | +0.02 | +33.34% | 20 | 9,516 | 1.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 14.00 | 0.00 | 0.28 | 0.15 | 0.00 | 0.00% | 0 | 589 | 1.56 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 15.00 | 0.00 | 0.17 | 0.10 | +0.07 | +233.34% | 20 | 12,487 | 1.22 | -0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 16.00 | 0.01 | 0.17 | 0.03 | 0.00 | 0.00% | 1 | 2,532 | 0.86 | -0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 16.50 | 0.01 | 0.32 | % | 0 | 0 | 0.89 | -0.02 | 0.01 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 17.00 | 0.01 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 20 | 0.99 | -0.02 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 17.50 | 0.04 | 0.25 | 0.04 | 0.00 | 0.00% | 311 | 2,784 | 0.79 | -0.05 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 18.00 | 0.03 | 0.38 | % | 0 | 0 | 0.77 | -0.05 | 0.03 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 18.50 | 0.05 | 0.16 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.62 | -0.09 | 0.04 | -0.02 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 19.00 | 0.09 | 0.13 | 0.08 | -0.09 | -52.95% | 59 | 2,309 | 0.58 | -0.10 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 19.50 | 0.12 | 0.17 | 0.19 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.11 | 0.06 | -0.02 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 20.00 | 0.18 | 0.24 | 0.29 | +0.10 | +52.64% | 2 | 1,592 | 0.57 | -0.11 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 20.50 | 0.26 | 0.31 | 0.30 | 0.00 | 0.00% | 0 | 1,107 | 0.54 | -0.16 | 0.09 | -0.02 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 21.00 | 0.37 | 0.39 | 0.36 | -0.01 | -2.71% | 19 | 5,059 | 0.53 | -0.20 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 21.50 | 0.51 | 0.54 | 0.56 | 0.00 | 0.00% | 0 | 209 | 0.52 | -0.26 | 0.12 | -0.02 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 22.00 | 0.68 | 0.72 | 0.61 | -0.06 | -8.96% | 12 | 1,403 | 0.56 | -0.33 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 22.50 | 0.89 | 0.92 | 0.86 | -0.01 | -1.15% | 93 | 4,971 | 0.52 | -0.40 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 23.00 | 1.13 | 1.16 | 1.14 | -0.11 | -8.80% | 229 | 220 | 0.52 | -0.47 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 23.50 | 1.40 | 1.44 | 1.38 | +0.04 | +2.99% | 64 | 321 | 0.52 | -0.54 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 24.00 | 1.72 | 1.76 | 1.70 | -0.19 | -10.06% | 1 | 818 | 0.52 | -0.61 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 24.50 | 2.01 | 2.31 | % | 0 | 0 | 0.50 | -0.67 | 0.13 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 25.00 | 2.35 | 2.86 | 2.21 | -0.99 | -30.94% | 1 | 5 | 0.48 | -0.72 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 25.50 | 2.82 | 2.92 | % | 0 | 0 | 0.53 | -0.77 | 0.10 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 26.00 | 3.20 | 3.35 | 3.90 | 0.00 | 0.00% | 0 | 42 | 0.59 | -0.81 | 0.09 | -0.02 | 4/18/2024 | 4/26/2024 3:59:54 PM EST |
| 26.50 | 3.65 | 4.35 | % | 0 | 0 | 0.80 | -0.85 | 0.08 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 27.00 | 4.10 | 4.25 | 4.50 | 0.00 | 0.00% | 0 | 6 | 0.53 | -0.88 | 0.07 | -0.02 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 27.50 | 4.60 | 5.35 | % | 0 | 0 | 0.62 | -0.90 | 0.06 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 28.00 | 4.10 | 5.20 | 5.00 | -0.05 | -0.99% | 20 | 24 | 0.49 | -0.92 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 29.00 | 5.05 | 6.85 | % | 0 | 0 | 1.23 | -0.95 | 0.03 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 30.00 | 6.40 | 9.00 | 7.35 | 0.00 | 0.00% | 0 | 20 | 1.57 | -0.96 | 0.02 | -0.01 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 31.00 | 7.60 | 8.15 | % | 0 | 0 | 0.84 | -0.97 | 0.02 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 35.00 | 12.00 | 12.15 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |