Canada markets close in 3 hours 18 minutes

XPeng Inc. (XPEV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.59-0.36 (-4.08%)
As of 12:41PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XPEV240719C000030002024-07-11 10:27AM EDT3.005.255.505.600.00-120550.00%
XPEV240719C000040002024-07-11 1:02PM EDT4.004.604.504.600.00-182406.25%
XPEV240719C000050002024-07-17 9:48AM EDT5.003.753.553.60-0.20-5.06%6341300.00%
XPEV240719C000055002024-07-08 9:48AM EDT5.501.992.993.100.00--1250.00%
XPEV240719C000060002024-07-17 9:47AM EDT6.002.802.522.62-0.15-5.08%24179243.75%
XPEV240719C000065002024-07-16 10:44AM EDT6.502.222.002.120.00-1119196.88%
XPEV240719C000070002024-07-16 3:53PM EDT7.001.921.531.610.00-502,162143.75%
XPEV240719C000075002024-07-16 3:30PM EDT7.501.400.901.110.00-1015,263103.13%
XPEV240719C000080002024-07-17 11:51AM EDT8.000.590.610.65-0.37-38.54%1133,60975.78%
XPEV240719C000085002024-07-17 12:24PM EDT8.500.300.280.30-0.26-49.06%3511,89479.69%
XPEV240719C000090002024-07-17 11:59AM EDT9.000.100.100.11-0.16-61.54%6498,84382.03%
XPEV240719C000095002024-07-17 11:47AM EDT9.500.030.030.05-0.08-72.73%754,29791.41%
XPEV240719C000100002024-07-17 10:45AM EDT10.000.030.020.03-0.03-50.00%12214,724109.38%
XPEV240719C000105002024-07-16 3:26PM EDT10.500.020.010.030.00-20222129.69%
XPEV240719C000110002024-07-17 11:17AM EDT11.000.010.000.020.00-182,080137.50%
XPEV240719C000115002024-07-17 9:36AM EDT11.500.010.000.020.00-119156.25%
XPEV240719C000120002024-07-16 3:27PM EDT12.000.010.000.020.00-1,2703,900175.00%
XPEV240719C000125002024-07-17 9:41AM EDT12.500.010.000.040.00-29620212.50%
XPEV240719C000130002024-07-16 3:19PM EDT13.000.010.000.010.00-5183,479187.50%
XPEV240719C000140002024-07-16 11:02AM EDT14.000.020.000.020.00-6715237.50%
XPEV240719C000150002024-07-16 3:22PM EDT15.000.010.000.010.00-12,421250.00%
XPEV240719C000160002024-07-12 12:42PM EDT16.000.010.000.070.00-14472350.00%
XPEV240719C000170002024-07-12 11:51AM EDT17.000.010.000.010.00-641,694287.50%
XPEV240719C000180002024-07-09 1:51PM EDT18.000.030.000.020.00-36586337.50%
XPEV240719C000190002024-07-11 1:41PM EDT19.000.010.000.020.00-5260362.50%
XPEV240719C000200002024-07-08 1:20PM EDT20.000.010.000.020.00-566660375.00%
XPEV240719C000210002024-07-08 10:52AM EDT21.000.010.000.020.00-100202393.75%
XPEV240719C000220002024-05-21 9:50AM EDT22.000.060.000.140.00-1269540.63%
XPEV240719C000230002024-07-03 12:43PM EDT23.000.010.000.010.00-161,136393.75%
XPEV240719C000240002024-07-05 3:17PM EDT24.000.010.000.020.00-40110450.00%
XPEV240719C000250002024-07-03 12:45PM EDT25.000.010.000.010.00-1431,128425.00%
XPEV240719C000300002024-07-03 12:39PM EDT30.000.010.000.010.00-87423487.50%
XPEV240719C000350002024-06-26 11:38AM EDT35.000.020.000.010.00-15230537.50%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XPEV240719P000025002024-07-16 2:19PM EDT2.500.030.000.750.00-111,303.13%
XPEV240719P000030002024-07-15 1:44PM EDT3.000.100.000.100.00-5177668.75%
XPEV240719P000040002024-07-15 2:04PM EDT4.000.040.000.750.00-1216857.81%
XPEV240719P000050002024-07-11 3:09PM EDT5.000.010.000.010.00-3326250.00%
XPEV240719P000055002024-07-09 11:50AM EDT5.500.010.000.050.00-5090275.00%
XPEV240719P000060002024-07-12 10:10AM EDT6.000.010.000.010.00-61,308175.00%
XPEV240719P000065002024-07-16 2:19PM EDT6.500.010.000.010.00-2333137.50%
XPEV240719P000070002024-07-16 12:09PM EDT7.000.010.000.010.00-39,216106.25%
XPEV240719P000075002024-07-17 11:52AM EDT7.500.020.010.020.00-754,99992.19%
XPEV240719P000080002024-07-17 12:10PM EDT8.000.060.050.07+0.02+50.00%44913,46983.59%
XPEV240719P000085002024-07-17 12:14PM EDT8.500.240.200.23+0.11+84.62%3571,56282.81%
XPEV240719P000090002024-07-17 12:23PM EDT9.000.530.530.54+0.19+55.88%1455,91588.28%
XPEV240719P000095002024-07-17 10:35AM EDT9.500.870.950.99+0.18+26.09%3961100.00%
XPEV240719P000100002024-07-17 12:25PM EDT10.001.451.371.45+0.36+34.62%2510,042118.75%
XPEV240719P000110002024-07-15 9:54AM EDT11.002.512.392.48-0.21-7.72%9600153.13%
XPEV240719P000120002024-07-05 1:32PM EDT12.004.293.403.450.00-5317175.00%
XPEV240719P000130002024-07-16 3:21PM EDT13.004.094.404.500.00-19200254.69%
XPEV240719P000140002024-07-10 11:40AM EDT14.005.945.405.500.00-1333290.63%
XPEV240719P000150002024-07-12 12:37PM EDT15.006.206.406.500.00-40896321.88%
XPEV240719P000160002024-06-28 12:18PM EDT16.007.307.407.50-1.40-16.09%257350.00%
XPEV240719P000170002024-07-12 3:21PM EDT17.008.137.809.950.00-11,568667.97%
XPEV240719P000180002024-07-03 10:39AM EDT18.009.758.609.500.00-22468.75%
XPEV240719P000190002024-04-02 12:46PM EDT19.0011.539.559.650.00-1600.00%
XPEV240719P000200002024-05-14 12:48PM EDT20.0011.7312.5512.650.00-2001,046.88%
XPEV240719P000210002024-01-10 1:55PM EDT21.009.0512.4512.650.00-2223589.06%
XPEV240719P000220002024-03-26 1:06PM EDT22.0013.4014.8514.950.00-101,207.03%
XPEV240719P000230002024-07-03 9:56AM EDT23.0015.0514.2515.400.00-77810.16%
XPEV240719P000240002024-07-03 10:00AM EDT24.0016.0014.5015.500.00--0598.44%
XPEV240719P000250002024-07-03 12:18PM EDT25.0016.4515.8516.800.00-165839.84%
XPEV240719P000300002024-06-26 3:22PM EDT30.0021.8021.0022.800.00-30982.81%
XPEV240719P000350002023-12-14 4:01PM EDT35.0019.4023.0023.750.00--00.00%