Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For CPNG Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
CPNG COUPANG INC   0.415 0.366 22.8 0.08
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CPNG 0.70 1.38 1.34 1.30 0 509  W   21.5 CPNG 0.01 0.03 0.02 0.00 151 1715  W  
CPNG 0.82 1.06 0.78 0.81 57 787  W   22 CPNG 0.03 0.06 0.07 0.01 72 1323  W  
CPNG 0.43 0.45 0.43 0.36 367 2875  W   22.5 CPNG 0.12 0.14 0.16 0.06 630 3464  W  
CPNG 0.17 0.19 0.18 0.09 151 3952  W   23 CPNG 0.35 0.38 0.53 0.29 5 1108  W  
CPNG 0.04 0.08 0.07 0.01 40 2292  W   23.5 CPNG 0.72 1.00 1.44 0.71 0 6  W  
CPNG 0.02 0.04 0.02 0.00 19 1310  W   24 CPNG 1.18 1.27 0.00 1.20 0 0  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CPNG 1.43 1.68 1.15 1.43 10 50  W   21.5 CPNG 0.11 0.17 0.11 0.08 147 274  W  
CPNG 1.03 1.09 0.95 1.03 98 1506  W   22 CPNG 0.22 0.27 0.23 0.17 115 388  W  
CPNG 0.70 0.77 0.69 0.69 51 844  W   22.5 CPNG 0.37 0.41 0.40 0.33 508 733  W  
CPNG 0.44 0.45 0.45 0.43 2561 10391  W   23 CPNG 0.59 0.63 0.64 0.57 23 122  W  
CPNG 0.25 0.28 0.23 0.24 62 1285  W   23.5 CPNG 0.87 1.00 0.92 0.88 16 2  W  
CPNG 0.13 0.16 0.16 0.13 144 337  W   24 CPNG 1.08 1.73 1.99 1.27 0 0  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CPNG 1.62 1.96 1.60 1.65 29 453  W   21.5 CPNG 0.47 0.51 0.59 0.16 0 93  W  
CPNG 1.34 1.59 1.50 1.27 49 1120  W   22 CPNG 0.38 0.69 0.73 0.28 31 261  W  
CPNG 1.17 1.41 1.30 0.95 102 1518  W   22.5 CPNG 0.83 0.90 0.95 0.45 221 221  W  
CPNG 0.80 1.02 0.99 0.68 291 873  W   23 CPNG 1.10 1.16 1.16 0.67 29 6  W  
CPNG 0.77 0.80 0.69 0.46 25 1236  W   23.5 CPNG 1.32 1.67 1.53 0.95 29 64  W  
CPNG 0.58 0.63 0.56 0.31 67 327  W   24 CPNG 1.69 2.26 1.88 1.29 45 18  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CPNG 1.71 1.95 1.74 1.92 573 14  S   21.5 CPNG 0.54 0.58 0.56 0.21 86 137  S  
CPNG 1.59 1.62 1.50 1.55 161 41  S   22 CPNG 0.72 0.76 0.73 0.33 68 1327  S  
CPNG 1.33 1.34 1.33 1.22 296 88729  S   22.5 CPNG 0.94 0.97 0.96 0.49 524 4416  S  
CPNG 1.07 1.10 1.07 0.94 542 818  S   23 CPNG 1.19 1.23 1.31 0.70 11 160  S  
CPNG 0.85 0.89 0.71 0.70 20 661  S   23.5 CPNG 1.47 1.51 1.69 0.95 34 91  S  
CPNG 0.67 0.70 0.66 0.51 94 2873  S   24 CPNG 1.79 1.83 1.89 1.25 67 751  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CPNG 1.77 2.73 1.55 2.24 0 90  W   21.5 CPNG 0.59 0.67 0.96 0.23 0 19  W  
CPNG 1.65 2.14 1.50 1.87 10 52  W   22 CPNG 0.60 1.64 0.86 0.34 2 0  W  
CPNG 1.25 1.56 1.53 1.53 0 109  W   22.5 CPNG 0.98 1.30 1.04 0.49 1 5  W  
CPNG 1.15 1.26 1.10 1.23 4 497  W   23 CPNG 1.22 1.33 0.00 0.67 0 0  W  
CPNG 0.93 1.03 0.98 0.97 0 598  W   23.5 CPNG 1.52 1.66 0.00 0.90 0 0  W  
CPNG 0.70 0.83 0.60 0.76 1 108  W   24 CPNG 1.81 2.13 0.00 1.16 0 0  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CPNG 2.03 2.29 1.98 2.61 50 119  W   21.5 CPNG 0.62 0.74 0.73 0.22 2 14  W  
CPNG 1.73 2.79 1.62 2.23 2 15  W   22 CPNG 0.80 1.14 0.91 0.32 0 63  W  
CPNG 1.43 1.59 1.40 1.89 1 11  W   22.5 CPNG 1.02 1.60 0.00 0.45 0 0  W  
CPNG 1.21 1.34 1.25 1.57 11 161  W   23 CPNG 1.27 1.94 1.54 0.61 0 10  W  
CPNG 0.99 1.27 1.29 1.29 0 2  W   23.5 CPNG 1.52 2.23 0.00 0.81 0 0  W  
CPNG 0.79 1.08 0.75 1.05 3 897  W   24 CPNG 1.83 2.01 0.00 1.04 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CPNG 1.71 1.77 1.76 3.30 487 12475  S   22.5 CPNG 1.24 1.28 1.27 0.26 363 2372  S  
CPNG 1.04 1.09 1.06 2.31 857 2051  S   24 CPNG 2.07 2.12 2.06 0.58 5 246  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.