Canada markets closed

XPeng Inc. (XPEV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.46-0.81 (-9.79%)
At close: 04:00PM EDT
7.47 +0.01 (+0.13%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XPEV240419C000030002024-04-05 11:05AM EDT3.004.604.404.500.00-347378.13%
XPEV240419C000040002024-03-20 9:48AM EDT4.005.253.403.500.00--6268.75%
XPEV240419C000045002024-04-09 9:48AM EDT4.503.402.623.05+3.40--1271.88%
XPEV240419C000050002024-04-12 12:19PM EDT5.002.602.182.80-0.50-16.13%2366175.00%
XPEV240419C000055002024-04-12 2:43PM EDT5.502.021.762.29-0.13-6.05%2290167.19%
XPEV240419C000060002024-04-12 2:15PM EDT6.001.601.381.52-0.60-27.27%284126.56%
XPEV240419C000065002024-04-12 3:38PM EDT6.501.020.851.01-0.49-32.45%12113485.94%
XPEV240419C000070002024-04-12 2:17PM EDT7.000.600.580.60-0.61-50.41%52370176.56%
XPEV240419C000075002024-04-12 3:58PM EDT7.500.300.280.29-0.55-64.71%1,5681,55073.83%
XPEV240419C000080002024-04-12 3:59PM EDT8.000.130.120.13-0.35-72.92%3,02610,19976.56%
XPEV240419C000085002024-04-12 3:42PM EDT8.500.060.050.06-0.17-73.91%1,7854,84781.25%
XPEV240419C000090002024-04-12 3:49PM EDT9.000.030.030.04-0.07-70.00%6666,32793.75%
XPEV240419C000095002024-04-12 3:14PM EDT9.500.010.010.03-0.03-75.00%61623100.00%
XPEV240419C000100002024-04-12 3:35PM EDT10.000.020.000.020.00-75813,670103.13%
XPEV240419C000105002024-04-09 3:34PM EDT10.500.020.000.020.00-85506118.75%
XPEV240419C000110002024-04-09 9:32AM EDT11.000.050.000.050.00-15,282153.13%
XPEV240419C000115002024-04-02 12:17PM EDT11.500.030.000.050.00-217165.63%
XPEV240419C000120002024-04-11 10:12AM EDT12.000.020.000.110.00-23,616207.81%
XPEV240419C000125002024-04-02 1:52PM EDT12.500.020.000.110.00-1107220.31%
XPEV240419C000130002024-04-10 12:39PM EDT13.000.010.000.020.00-11,396178.13%
XPEV240419C000135002024-04-08 3:23PM EDT13.500.010.000.110.00-210245.31%
XPEV240419C000140002024-04-03 2:22PM EDT14.000.010.000.050.00-72,194225.00%
XPEV240419C000145002024-04-08 11:57AM EDT14.500.070.000.070.00-1014246.88%
XPEV240419C000150002024-04-12 9:30AM EDT15.000.010.000.010.00-112,120193.75%
XPEV240419C000155002024-03-19 10:13AM EDT15.500.040.000.110.00-4848287.50%
XPEV240419C000160002024-04-12 12:59PM EDT16.000.020.000.05-0.09-81.82%142,830262.50%
XPEV240419C000170002024-04-04 3:44PM EDT17.000.010.000.020.00-55,972243.75%
XPEV240419C000180002024-04-08 12:00PM EDT18.000.020.000.010.00-14,638237.50%
XPEV240419C000190002024-03-15 11:42AM EDT19.000.050.000.110.00-2351346.88%
XPEV240419C000200002024-04-08 3:54PM EDT20.000.010.000.010.00-112,772262.50%
XPEV240419C000210002024-03-08 10:59AM EDT21.000.030.000.100.00-15739368.75%
XPEV240419C000220002024-04-02 2:13PM EDT22.000.010.000.110.00-12,880387.50%
XPEV240419C000230002024-03-20 2:17PM EDT23.000.010.000.030.00-6625337.50%
XPEV240419C000240002024-03-11 1:57PM EDT24.000.010.000.120.00-11429417.19%
XPEV240419C000250002024-03-12 11:56AM EDT25.000.060.000.020.00-11683337.50%
XPEV240419C000260002024-02-12 4:24PM EDT26.000.010.000.130.00-37152443.75%
XPEV240419C000270002024-03-13 11:46AM EDT27.000.030.000.020.00-11,032356.25%
XPEV240419C000280002024-01-08 10:30AM EDT28.000.100.000.000.00-11,06050.00%
XPEV240419C000290002024-01-05 12:11PM EDT29.000.100.000.080.00-154440.63%
XPEV240419C000300002024-03-15 9:54AM EDT30.000.020.000.100.00-2824465.63%
XPEV240419C000320002024-03-15 10:31AM EDT32.000.010.000.020.00-62105393.75%
XPEV240419C000350002024-04-05 11:53AM EDT35.000.010.000.020.00-1141412.50%
XPEV240419C000400002024-03-20 3:35PM EDT40.000.010.000.010.00-82337412.50%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XPEV240419P000030002024-03-01 12:52PM EDT3.000.020.000.050.00-1350346.88%
XPEV240419P000050002024-04-08 11:59AM EDT5.000.030.000.010.00-2504131.25%
XPEV240419P000055002024-04-12 3:31PM EDT5.500.010.000.01-0.02-66.67%23100.00%
XPEV240419P000060002024-04-12 3:13PM EDT6.000.020.000.160.00-45701137.50%
XPEV240419P000065002024-04-12 3:37PM EDT6.500.030.030.04+0.01+50.00%1,35429677.34%
XPEV240419P000070002024-04-12 3:59PM EDT7.000.110.110.13+0.07+175.00%2,8345,61973.83%
XPEV240419P000075002024-04-12 3:56PM EDT7.500.300.310.33+0.22+275.00%9643,29172.66%
XPEV240419P000080002024-04-12 3:59PM EDT8.000.640.650.66+0.42+190.91%56612,67273.44%
XPEV240419P000085002024-04-12 2:20PM EDT8.500.991.061.10+0.50+102.04%1742,40374.22%
XPEV240419P000090002024-04-12 2:49PM EDT9.001.501.541.58+0.65+76.47%5613,77882.81%
XPEV240419P000095002024-04-12 11:14AM EDT9.501.912.022.38+0.56+41.48%501,138171.09%
XPEV240419P000100002024-04-12 9:39AM EDT10.002.402.472.92+0.56+30.43%409,580191.41%
XPEV240419P000105002024-04-10 9:45AM EDT10.502.542.993.100.00-10254106.25%
XPEV240419P000110002024-04-10 10:05AM EDT11.002.983.503.600.00-23,362131.25%
XPEV240419P000115002024-04-01 9:31AM EDT11.503.704.004.300.00-82226.56%
XPEV240419P000120002024-04-10 3:11PM EDT12.003.904.504.900.00-178176265.63%
XPEV240419P000125002024-04-11 10:09AM EDT12.504.354.955.100.00-44225.00%
XPEV240419P000130002024-04-11 10:09AM EDT13.004.855.455.600.00-3470237.50%
XPEV240419P000135002024-04-09 10:20AM EDT13.505.456.006.10+5.45--1187.50%
XPEV240419P000140002024-04-10 3:08PM EDT14.005.906.506.600.00-950724196.88%
XPEV240419P000145002024-04-09 10:20AM EDT14.506.456.957.40+6.45--4321.09%
XPEV240419P000150002024-04-10 3:11PM EDT15.006.957.457.900.00-1,070721332.81%
XPEV240419P000155002024-04-09 10:20AM EDT15.507.457.958.40+7.45--4343.75%
XPEV240419P000160002024-04-11 10:03AM EDT16.007.908.458.950.00-18700367.97%
XPEV240419P000170002024-04-10 11:32AM EDT17.008.959.459.850.00-7793357.81%
XPEV240419P000180002024-04-09 10:00AM EDT18.0010.0510.4510.600.00-6724337.50%
XPEV240419P000190002024-04-09 10:39AM EDT19.0010.9511.4511.600.00-104353.13%
XPEV240419P000200002024-04-12 1:49PM EDT20.0012.4512.5012.80+0.50+4.18%526,220407.81%
XPEV240419P000210002024-04-10 11:32AM EDT21.0012.9513.4513.800.00-97403.13%
XPEV240419P000220002024-03-19 10:28AM EDT22.0012.5514.4514.950.00-235469.53%
XPEV240419P000230002024-04-09 10:00AM EDT23.0015.0515.3015.900.00-61406.25%
XPEV240419P000240002023-09-05 9:52AM EDT24.007.358.058.250.00-10210.00%
XPEV240419P000250002024-01-08 10:30AM EDT25.0012.000.000.000.00-2500.00%
XPEV240419P000260002024-03-08 12:06PM EDT26.0016.4518.5518.650.00-20439.06%
XPEV240419P000270002024-03-19 10:10AM EDT27.0017.6519.5019.950.00-210545.31%
XPEV240419P000280002024-04-09 10:39AM EDT28.0019.9520.5020.600.00-54362.50%
XPEV240419P000290002024-03-20 10:26AM EDT29.0019.7521.5021.850.00-20534.38%
XPEV240419P000300002024-04-08 9:33AM EDT30.0022.8022.5022.950.00-10576.56%
XPEV240419P000320002024-03-19 10:10AM EDT32.0022.6524.4524.900.00-20562.50%
XPEV240419P000350002023-09-07 10:50AM EDT35.0017.9517.1017.550.00--20.00%
XPEV240419P000400002023-09-21 9:36AM EDT40.0024.0126.1027.000.00-1290.00%