Canada markets closed

XP Inc. (XP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
43.46-0.21 (-0.48%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XP201120C000075002020-07-09 8:17PM EDT7.5019.0038.3043.000.00--0991.80%
XP201120C000100002020-07-21 9:30AM EDT10.0035.0031.7036.400.00-33366.41%
XP201120C000125002020-07-09 8:17PM EDT12.5011.3233.3036.400.00--5589.75%
XP201120C000150002020-10-09 12:38PM EDT15.0027.5027.0029.900.00-8179345.70%
XP201120C000175002020-07-09 8:17PM EDT17.5010.4826.8031.400.00-13402.34%
XP201120C000225002020-08-06 11:57AM EDT22.5028.2022.4026.200.00-13319.87%
XP201120C000250002020-08-18 2:46PM EDT25.0019.8816.8020.300.00-39,606104.30%
XP201120C000300002020-10-14 1:42PM EDT30.0014.0013.3013.800.00-15873.44%
XP201120C000350002020-10-21 11:00AM EDT35.0010.508.409.000.00-29,75458.01%
XP201120C000400002020-10-22 1:30PM EDT40.004.104.504.80-0.60-12.77%15356.54%
XP201120C000450002020-10-23 3:01PM EDT45.001.901.852.100.00-281,26955.81%
XP201120C000500002020-10-23 2:11PM EDT50.000.520.500.85+0.02+4.00%1525055.66%
XP201120C000550002020-10-22 10:16AM EDT55.000.100.050.350.00-99556.25%
XP201120C000600002020-10-21 11:53AM EDT60.000.080.000.100.00-1110156.25%
XP201120C000650002020-08-28 10:51AM EDT65.001.250.000.950.00-2122101.76%
XP201120C000700002020-08-28 10:51AM EDT70.000.750.000.650.00-2741106.15%
PutsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XP201120P000100002020-07-09 8:17PM EDT10.000.650.000.400.00-80182292.97%
XP201120P000150002020-07-17 11:02AM EDT15.000.250.001.350.00-109,490279.30%
XP201120P000175002020-07-30 10:35AM EDT17.500.380.001.650.00-351505255.86%
XP201120P000200002020-09-09 10:45AM EDT20.000.100.000.250.00-24,055148.83%
XP201120P000225002020-06-25 10:27AM EDT22.500.600.051.750.00-9499199.22%
XP201120P000250002020-09-17 11:47AM EDT25.000.350.000.300.00-25163113.87%
XP201120P000300002020-10-22 2:28PM EDT30.000.090.000.300.00-118180.86%
XP201120P000350002020-10-22 3:46PM EDT35.000.270.200.400.00-1420161.52%
XP201120P000400002020-10-23 12:51PM EDT40.001.401.151.95+0.10+7.69%197265.58%
XP201120P000450002020-10-22 3:11PM EDT45.003.503.403.700.00-203656.54%
XP201120P000500002020-10-22 3:58PM EDT50.006.907.007.400.00-19555.23%
XP201120P000550002020-10-23 9:51AM EDT55.0011.709.9013.20+0.10+0.86%128106.69%