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

COUPANG INC (CPNG) Option Chains 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   0.430 0.366 22.91 -0.12
 
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 1.17 2.12 1.46 0.00 57 469  W   21.5 CPNG 0.00 0.01 0.01 0.00 2 1831  W  
CPNG 0.89 1.06 0.95 0.00 136 832  W   22 CPNG 0.00 0.01 0.01 0.00 0 1279  W  
CPNG 0.19 0.56 0.52 0.00 119 3110  W   22.5 CPNG 0.00 0.01 0.03 0.00 11 3496  W  
CPNG 0.00 0.01 0.01 0.00 2076 3667  W   23 CPNG 0.02 0.14 0.03 0.00 1186 1115  W  
CPNG 0.00 0.01 0.01 0.00 436 2538  W   23.5 CPNG 0.53 0.85 0.39 0.00 42 6  W  
CPNG 0.00 0.01 0.01 0.00 217 1310  W   24 CPNG 0.95 2.07 0.94 0.00 12 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 1.60 1.46 1.48 11 44  W   21.5 CPNG 0.04 0.08 0.06 0.04 9 444  W  
CPNG 0.90 1.11 1.24 1.05 84 1522  W   22 CPNG 0.11 0.14 0.12 0.11 86 564  W  
CPNG 0.66 0.70 0.68 0.68 43 914  W   22.5 CPNG 0.23 0.26 0.23 0.24 421 1219  W  
CPNG 0.37 0.40 0.40 0.40 3913 10576  W   23 CPNG 0.44 0.48 0.43 0.46 50 150  W  
CPNG 0.20 0.22 0.20 0.21 689 1355  W   23.5 CPNG 0.76 0.79 0.73 0.77 74 136  W  
CPNG 0.10 0.11 0.11 0.10 267 450  W   24 CPNG 1.14 1.49 1.18 1.15 12 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 1.87 2.05 2.01 1.68 6 465  W   21.5 CPNG 0.44 0.48 0.65 0.12 0 101  W  
CPNG 1.41 1.80 1.68 1.28 6 1127  W   22 CPNG 0.61 0.64 0.62 0.23 0 273  W  
CPNG 1.10 1.31 1.30 0.94 65 1590  W   22.5 CPNG 0.81 0.86 0.86 0.38 29 367  W  
CPNG 0.98 1.05 1.03 0.66 172 966  W   23 CPNG 1.06 1.08 1.06 0.60 88 36  W  
CPNG 0.78 0.82 0.84 0.44 254 1246  W   23.5 CPNG 1.34 1.38 1.34 0.88 66 93  W  
CPNG 0.60 0.64 0.65 0.28 185 340  W   24 CPNG 1.63 1.69 1.66 1.21 7 55  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 1.96 2.04 2.04 1.93 8 483  S   21.5 CPNG 0.51 0.54 0.56 0.18 0 209  S  
CPNG 1.53 1.81 1.74 1.55 7 178  S   22 CPNG 0.68 0.72 0.61 0.29 12 1403  S  
CPNG 1.36 1.39 1.39 1.21 2115 88637  S   22.5 CPNG 0.89 0.92 0.86 0.45 93 4971  S  
CPNG 1.10 1.14 1.14 0.92 1212 1456  S   23 CPNG 1.13 1.16 1.14 0.65 229 220  S  
CPNG 0.88 0.92 0.91 0.68 174 664  S   23.5 CPNG 1.40 1.44 1.38 0.90 64 321  S  
CPNG 0.70 0.73 0.74 0.49 441 2870  S   24 CPNG 1.72 1.76 1.70 1.20 1 818  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 2.03 2.19 1.55 2.23 0 90  W   21.5 CPNG 0.56 0.60 0.96 0.21 0 19  W  
CPNG 1.71 2.82 1.81 1.86 1 61  W   22 CPNG 0.72 0.77 1.06 0.31 0 12  W  
CPNG 1.40 1.50 1.53 1.51 5 99  W   22.5 CPNG 0.95 1.00 0.96 0.46 9 6  W  
CPNG 1.19 1.24 1.31 1.21 6 493  W   23 CPNG 1.18 1.26 1.16 0.64 14 10  W  
CPNG 0.95 1.02 1.13 0.95 1 598  W   23.5 CPNG 1.44 1.50 1.50 0.86 25 0  W  
CPNG 0.76 0.82 0.80 0.73 21 108  W   24 CPNG 1.76 1.82 0.00 1.13 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 1.91 2.22 1.98 2.59 0 89  W   21.5 CPNG 0.60 1.64 0.62 0.21 24 15  W  
CPNG 1.58 2.85 1.54 2.21 0 21  W   22 CPNG 0.78 0.85 0.72 0.31 1 57  W  
CPNG 1.48 1.61 1.59 1.86 1 10  W   22.5 CPNG 0.95 1.12 1.16 0.43 0 1  W  
CPNG 1.22 1.35 1.44 1.54 10 171  W   23 CPNG 1.24 1.48 1.54 0.59 0 10  W  
CPNG 1.02 1.11 1.60 1.26 2 2  W   23.5 CPNG 1.50 1.59 0.00 0.79 0 0  W  
CPNG 0.82 1.30 0.92 1.02 816 861  W   24 CPNG 1.82 1.95 0.00 1.02 0 0  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CPNG 2.20 2.83 0.00 3.00 0 0  W   21.5 CPNG 0.67 0.87 0.00 0.19 0 0  W  
CPNG 1.48 2.91 0.00 2.62 0 0  W   22 CPNG 0.85 1.11 0.00 0.28 0 0  W  
CPNG 1.57 1.78 0.00 2.26 0 0  W   22.5 CPNG 1.05 1.28 1.08 0.39 1 0  W  
CPNG 1.34 1.54 0.00 1.93 0 0  W   23 CPNG 1.28 1.50 0.00 0.52 0 0  W  
CPNG 1.12 2.19 1.32 1.63 1 0  W   23.5 CPNG 1.52 1.77 0.00 0.69 0 0  W  
CPNG 0.88 1.07 0.00 1.36 0 0  W   24 CPNG 1.21 2.24 0.00 0.89 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 1.77 1.81 1.80 3.24 583 12629  S   22.5 CPNG 1.19 1.22 1.20 0.26 313 2722  S  
CPNG 1.06 1.12 1.10 2.24 361 2479  S   24 CPNG 2.00 2.04 2.01 0.59 242 241  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.