Options Chain for COUPANG INC CL A (CPNG) - $23.00 as of 5/6/2024 10:22:22 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 10.30 | 10.45 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:48 AM EST | |||
| 14.00 | 9.30 | 9.45 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:48 AM EST | |||
| 15.00 | 8.30 | 9.95 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:48 AM EST | |||
| 16.00 | 7.35 | 7.45 | % | 0 | 0 | 1.44 | 0.99 | 0.01 | 0.00 | 5/6/2024 11:58:48 AM EST | |||
| 16.50 | 6.85 | 8.65 | 6.77 | 0.00 | 0.00% | 0 | 2 | 1.71 | 0.99 | 0.01 | 0.00 | 4/29/2024 | 5/6/2024 11:58:48 AM EST |
| 17.00 | 6.35 | 6.50 | % | 0 | 0 | 0.88 | 0.98 | 0.01 | 0.00 | 5/6/2024 11:58:48 AM EST | |||
| 17.50 | 5.85 | 6.00 | % | 0 | 0 | 1.65 | 0.97 | 0.02 | -0.01 | 5/6/2024 11:58:48 AM EST | |||
| 18.00 | 5.40 | 6.95 | % | 0 | 0 | 0.55 | 0.96 | 0.02 | -0.01 | 5/6/2024 11:58:48 AM EST | |||
| 18.50 | 4.90 | 5.05 | % | 0 | 0 | 0.61 | 0.93 | 0.03 | -0.01 | 5/6/2024 11:58:48 AM EST | |||
| 19.00 | 4.45 | 4.60 | % | 0 | 0 | 0.59 | 0.91 | 0.04 | -0.01 | 5/6/2024 11:58:48 AM EST | |||
| 19.50 | 4.00 | 4.15 | % | 0 | 0 | 0.57 | 0.89 | 0.05 | -0.01 | 5/6/2024 11:58:48 AM EST | |||
| 20.00 | 2.95 | 3.65 | % | 0 | 0 | 0.51 | 0.86 | 0.06 | -0.01 | 5/6/2024 11:58:48 AM EST | |||
| 20.50 | 3.15 | 3.25 | % | 0 | 0 | 0.51 | 0.83 | 0.07 | -0.02 | 5/6/2024 11:58:48 AM EST | |||
| 21.00 | 2.38 | 3.95 | 2.79 | +0.29 | +11.60% | 4 | 4 | 0.59 | 0.79 | 0.08 | -0.02 | 5/6/2024 | 5/6/2024 11:58:48 AM EST |
| 21.50 | 2.35 | 2.62 | % | 0 | 0 | 0.54 | 0.74 | 0.10 | -0.02 | 5/6/2024 11:58:48 AM EST | |||
| 22.00 | 1.98 | 2.19 | % | 0 | 0 | 0.48 | 0.69 | 0.11 | -0.02 | 5/6/2024 11:58:48 AM EST | |||
| 22.50 | 1.74 | 1.84 | 1.52 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.63 | 0.12 | -0.02 | 5/3/2024 | 5/6/2024 11:58:48 AM EST |
| 23.00 | 1.46 | 1.54 | 1.51 | +0.23 | +17.97% | 4 | 15 | 0.48 | 0.57 | 0.12 | -0.02 | 5/6/2024 | 5/6/2024 11:58:48 AM EST |
| 23.50 | 1.21 | 1.30 | 1.15 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.51 | 0.13 | -0.02 | 4/29/2024 | 5/6/2024 11:58:48 AM EST |
| 24.00 | 0.98 | 1.09 | 0.70 | 0.00 | 0.00% | 0 | 9 | 0.47 | 0.44 | 0.13 | -0.02 | 5/2/2024 | 5/6/2024 11:58:48 AM EST |
| 24.50 | 0.80 | 1.04 | % | 0 | 0 | 0.47 | 0.38 | 0.12 | -0.02 | 5/6/2024 11:58:48 AM EST | |||
| 25.00 | 0.63 | 0.71 | 0.74 | +0.14 | +23.34% | 800 | 808 | 0.47 | 0.33 | 0.12 | -0.02 | 5/6/2024 | 5/6/2024 11:58:48 AM EST |
| 25.50 | 0.49 | 0.57 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.27 | 0.11 | -0.02 | 4/29/2024 | 5/6/2024 11:58:48 AM EST |
| 26.00 | 0.38 | 0.45 | 0.37 | +0.07 | +23.34% | 1 | 89 | 0.46 | 0.23 | 0.10 | -0.02 | 5/6/2024 | 5/6/2024 11:58:48 AM EST |
| 26.50 | 0.29 | 0.37 | 0.22 | 0.00 | 0.00% | 0 | 16 | 0.77 | 0.19 | 0.09 | -0.01 | 5/2/2024 | 5/6/2024 11:58:48 AM EST |
| 27.00 | 0.23 | 0.86 | % | 0 | 0 | 0.51 | 0.16 | 0.08 | -0.01 | 5/6/2024 11:58:48 AM EST | |||
| 27.50 | 0.17 | 0.26 | 0.21 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.13 | 0.07 | -0.01 | 5/3/2024 | 5/6/2024 11:58:48 AM EST |
| 30.00 | 0.05 | 0.10 | 0.09 | % | 30 | 0 | 0.50 | 0.05 | 0.03 | -0.01 | 5/6/2024 | 5/6/2024 11:58:48 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:48 AM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:48 AM EST | |||
| 15.00 | 0.01 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:48 AM EST | |||
| 16.00 | 0.01 | 0.75 | % | 0 | 0 | 0.96 | -0.01 | 0.01 | 0.00 | 5/6/2024 11:58:48 AM EST | |||
| 16.50 | 0.01 | 0.75 | % | 0 | 0 | 0.90 | -0.01 | 0.01 | 0.00 | 5/6/2024 11:58:48 AM EST | |||
| 17.00 | 0.01 | 0.75 | % | 0 | 0 | 0.84 | -0.02 | 0.01 | 0.00 | 5/6/2024 11:58:48 AM EST | |||
| 17.50 | 0.01 | 0.75 | % | 0 | 0 | 0.79 | -0.03 | 0.02 | -0.01 | 5/6/2024 11:58:48 AM EST | |||
| 18.00 | 0.02 | 0.70 | % | 0 | 0 | 0.74 | -0.04 | 0.02 | -0.01 | 5/6/2024 11:58:48 AM EST | |||
| 18.50 | 0.07 | 0.21 | % | 0 | 0 | 0.56 | -0.07 | 0.03 | -0.01 | 5/6/2024 11:58:48 AM EST | |||
| 19.00 | 0.09 | 0.14 | 0.11 | -0.08 | -42.11% | 1 | 2 | 0.56 | -0.09 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 11:58:48 AM EST |
| 19.50 | 0.13 | 0.20 | 0.16 | -0.07 | -30.44% | 1 | 10 | 0.47 | -0.11 | 0.05 | -0.01 | 5/6/2024 | 5/6/2024 11:58:48 AM EST |
| 20.00 | 0.19 | 0.45 | 0.29 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.14 | 0.06 | -0.01 | 4/26/2024 | 5/6/2024 11:58:48 AM EST |
| 20.50 | 0.26 | 0.35 | % | 0 | 0 | 0.48 | -0.17 | 0.07 | -0.02 | 5/6/2024 11:58:48 AM EST | |||
| 21.00 | 0.36 | 0.46 | 0.47 | 0.00 | 0.00% | 0 | 6 | 0.51 | -0.21 | 0.08 | -0.02 | 5/3/2024 | 5/6/2024 11:58:48 AM EST |
| 21.50 | 0.49 | 0.59 | % | 0 | 0 | 0.47 | -0.26 | 0.10 | -0.02 | 5/6/2024 11:58:48 AM EST | |||
| 22.00 | 0.65 | 0.74 | 0.91 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.31 | 0.11 | -0.02 | 4/29/2024 | 5/6/2024 11:58:48 AM EST |
| 22.50 | 0.84 | 0.93 | 1.00 | 0.00 | 0.00% | 0 | 21 | 0.45 | -0.37 | 0.12 | -0.02 | 5/3/2024 | 5/6/2024 11:58:48 AM EST |
| 23.00 | 1.06 | 1.15 | 1.12 | -0.14 | -11.12% | 1 | 7 | 0.47 | -0.43 | 0.12 | -0.02 | 5/6/2024 | 5/6/2024 11:58:48 AM EST |
| 23.50 | 1.31 | 1.41 | 1.21 | % | 3 | 0 | 0.47 | -0.49 | 0.13 | -0.02 | 5/6/2024 | 5/6/2024 11:58:48 AM EST | |
| 24.00 | 1.49 | 1.85 | 2.14 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.56 | 0.13 | -0.02 | 5/2/2024 | 5/6/2024 11:58:48 AM EST |
| 24.50 | 1.90 | 2.87 | % | 0 | 0 | 0.45 | -0.62 | 0.12 | -0.02 | 5/6/2024 11:58:48 AM EST | |||
| 25.00 | 2.23 | 2.90 | % | 0 | 0 | 0.55 | -0.67 | 0.12 | -0.02 | 5/6/2024 11:58:48 AM EST | |||
| 25.50 | 2.61 | 2.91 | 3.80 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.73 | 0.11 | -0.02 | 5/2/2024 | 5/6/2024 11:58:48 AM EST |
| 26.00 | 3.00 | 3.10 | % | 0 | 0 | 0.46 | -0.77 | 0.10 | -0.02 | 5/6/2024 11:58:48 AM EST | |||
| 26.50 | 3.40 | 3.55 | % | 0 | 0 | 0.42 | -0.81 | 0.09 | -0.01 | 5/6/2024 11:58:48 AM EST | |||
| 27.00 | 3.85 | 4.90 | % | 0 | 0 | 0.47 | -0.84 | 0.08 | -0.01 | 5/6/2024 11:58:48 AM EST | |||
| 27.50 | 4.30 | 4.45 | % | 0 | 0 | 0.47 | -0.87 | 0.07 | -0.01 | 5/6/2024 11:58:48 AM EST | |||
| 30.00 | 6.65 | 6.80 | % | 0 | 0 | 0.87 | -0.95 | 0.03 | -0.01 | 5/6/2024 11:58:48 AM EST |