Options Chain for COUPANG INC CL A (CPNG) - $22.91 as of 4/29/2024 3:22:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 16.95 | 19.65 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 10.00 | 12.40 | 14.95 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 11.00 | 11.20 | 13.10 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 12.00 | 10.55 | 13.15 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 12.50 | 10.15 | 12.55 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 13.00 | 9.50 | 12.00 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 13.50 | 9.10 | 11.55 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 14.00 | 9.05 | 9.25 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 14.50 | 8.15 | 10.60 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 15.00 | 7.10 | 9.45 | 8.05 | 0.00 | 0.00% | 0 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 15.50 | 5.85 | 8.75 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 16.00 | 7.10 | 7.70 | % | 0 | 0 | 1.25 | 0.99 | 0.01 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 16.50 | 6.40 | 8.65 | 6.36 | % | 1 | 0 | 0.82 | 0.99 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 3:59:54 PM EST | |
| 17.00 | 4.40 | 7.60 | % | 0 | 0 | 0.81 | 0.98 | 0.01 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 17.50 | 4.45 | 7.65 | 5.65 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.97 | 0.02 | -0.01 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 18.00 | 4.15 | 5.70 | 3.54 | 0.00 | 0.00% | 0 | 8 | 0.88 | 0.95 | 0.03 | -0.01 | 4/12/2024 | 4/29/2024 3:59:54 PM EST |
| 18.50 | 3.50 | 5.95 | % | 0 | 0 | 1.23 | 0.94 | 0.03 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 19.00 | 3.35 | 5.35 | 3.88 | 0.00 | 0.00% | 0 | 81 | 0.60 | 0.91 | 0.05 | -0.01 | 4/17/2024 | 4/29/2024 3:59:54 PM EST |
| 19.50 | 2.85 | 4.00 | 3.43 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.88 | 0.06 | -0.02 | 4/24/2024 | 4/29/2024 3:59:54 PM EST |
| 20.00 | 2.47 | 4.35 | 3.20 | 0.00 | 0.00% | 0 | 55 | 0.63 | 0.85 | 0.07 | -0.02 | 4/24/2024 | 4/29/2024 3:59:54 PM EST |
| 20.50 | 2.54 | 4.00 | 3.04 | 0.00 | 0.00% | 0 | 51 | 0.78 | 0.81 | 0.08 | -0.02 | 4/24/2024 | 4/29/2024 3:59:54 PM EST |
| 21.00 | 2.49 | 2.83 | 2.50 | -0.03 | -1.19% | 1 | 60 | 0.47 | 0.77 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 21.50 | 2.22 | 2.71 | 1.98 | 0.00 | 0.00% | 0 | 89 | 0.46 | 0.72 | 0.10 | -0.02 | 4/24/2024 | 4/29/2024 3:59:54 PM EST |
| 22.00 | 1.90 | 3.05 | 2.02 | +0.48 | +31.17% | 1 | 21 | 0.67 | 0.67 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 22.50 | 1.60 | 2.24 | 1.59 | 0.00 | 0.00% | 0 | 9 | 0.56 | 0.62 | 0.11 | -0.02 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 23.00 | 1.33 | 1.55 | 1.35 | -0.09 | -6.25% | 3 | 171 | 0.48 | 0.56 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 23.50 | 1.12 | 1.40 | 1.34 | -0.26 | -16.25% | 1 | 4 | 0.50 | 0.50 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 24.00 | 0.91 | 1.05 | 0.85 | -0.07 | -7.61% | 8 | 825 | 0.47 | 0.44 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 25.00 | 0.59 | 0.68 | 0.54 | -0.04 | -6.90% | 600 | 92 | 0.47 | 0.33 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 26.00 | 0.38 | 0.46 | 0.38 | -0.02 | -5.00% | 1 | 1 | 0.48 | 0.24 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 26.50 | 0.30 | 0.58 | % | 0 | 0 | 0.48 | 0.20 | 0.08 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 27.00 | 0.24 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.17 | 0.07 | -0.01 | 4/19/2024 | 4/29/2024 3:59:54 PM EST |
| 27.50 | 0.19 | 0.26 | % | 0 | 0 | 0.48 | 0.14 | 0.07 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 30.00 | 0.06 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 64 | 0.52 | 0.06 | 0.03 | -0.01 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 35.00 | 0.01 | 1.29 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.04 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.05 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 8 | 1.08 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/29/2024 3:59:54 PM EST |
| 15.50 | 0.02 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 8 | 1.00 | -0.01 | 0.01 | -0.01 | 4/11/2024 | 4/29/2024 3:59:54 PM EST |
| 16.50 | 0.03 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 25 | 0.93 | -0.01 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 17.00 | 0.05 | 0.70 | 0.44 | 0.00 | 0.00% | 0 | 30 | 0.89 | -0.02 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 17.50 | 0.06 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 134 | 0.85 | -0.03 | 0.02 | -0.01 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 18.00 | 0.06 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 36 | 0.55 | -0.05 | 0.03 | -0.01 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 18.50 | 0.00 | 0.56 | 0.11 | -0.01 | -8.34% | 54 | 122 | 0.55 | -0.06 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 19.00 | 0.01 | 0.18 | 0.14 | +0.01 | +7.70% | 8 | 10 | 0.48 | -0.09 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 19.50 | 0.17 | 1.01 | 0.21 | -0.04 | -16.00% | 8 | 12 | 0.81 | -0.12 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 20.00 | 0.23 | 0.31 | 0.34 | -0.03 | -8.11% | 8 | 100 | 0.51 | -0.15 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 20.50 | 0.31 | 0.79 | 0.37 | -0.20 | -35.09% | 2 | 229 | 0.51 | -0.19 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 21.00 | 0.42 | 0.53 | 0.65 | 0.00 | 0.00% | 0 | 109 | 0.50 | -0.23 | 0.09 | -0.02 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 21.50 | 0.56 | 0.67 | 0.71 | +0.09 | +14.52% | 7 | 33 | 0.50 | -0.28 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 22.00 | 0.74 | 0.85 | 0.85 | +0.13 | +18.06% | 600 | 58 | 0.50 | -0.33 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 22.50 | 0.56 | 1.04 | 1.16 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.38 | 0.11 | -0.02 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 23.00 | 1.02 | 1.39 | 1.20 | -0.34 | -22.08% | 1 | 10 | 0.49 | -0.44 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 23.50 | 1.37 | 2.64 | % | 0 | 0 | 0.48 | -0.50 | 0.12 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 24.00 | 1.63 | 2.93 | % | 0 | 0 | 0.48 | -0.56 | 0.12 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 25.00 | 2.25 | 3.60 | 2.51 | +0.05 | +2.04% | 2 | 2 | 0.46 | -0.67 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 26.00 | 2.86 | 4.30 | 3.92 | 0.00 | 0.00% | 0 | 4 | 0.55 | -0.76 | 0.09 | -0.02 | 4/18/2024 | 4/29/2024 3:59:54 PM EST |
| 26.50 | 3.00 | 4.85 | % | 0 | 0 | 0.77 | -0.80 | 0.08 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 27.00 | 3.15 | 4.20 | % | 0 | 0 | 0.51 | -0.83 | 0.07 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 27.50 | 3.40 | 5.75 | % | 0 | 0 | 0.52 | -0.86 | 0.07 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 30.00 | 6.50 | 8.90 | % | 0 | 0 | 0.82 | -0.94 | 0.03 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 35.00 | 10.35 | 13.55 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST |