Canada markets closed

XPeng Inc. (XPEV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.73+0.25 (+3.34%)
At close: 04:00PM EDT
7.73 0.00 (0.00%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XPEV240719C000030002024-06-11 1:44PM EDT3.004.534.255.150.00-324378.13%
XPEV240719C000040002024-06-13 10:16AM EDT4.003.503.254.200.00-481294.92%
XPEV240719C000050002024-06-18 1:25PM EDT5.002.551.503.200.00-3397219.14%
XPEV240719C000060002024-06-18 2:23PM EDT6.001.641.671.990.00-4019084.38%
XPEV240719C000070002024-06-21 3:53PM EDT7.000.960.960.99+0.14+17.07%342,22167.97%
XPEV240719C000080002024-06-21 3:59PM EDT8.000.430.410.43+0.08+22.86%6663,36865.04%
XPEV240719C000090002024-06-21 3:46PM EDT9.000.160.160.17+0.01+6.67%3442,46067.19%
XPEV240719C000100002024-06-21 2:08PM EDT10.000.080.070.090.00-12112,15574.22%
XPEV240719C000110002024-06-21 3:27PM EDT11.000.050.040.05+0.01+25.00%341,86882.03%
XPEV240719C000120002024-06-21 12:09PM EDT12.000.080.020.07+0.06+300.00%2864,44696.88%
XPEV240719C000130002024-06-18 3:09PM EDT13.000.020.020.120.00-12,889120.31%
XPEV240719C000140002024-06-18 10:14AM EDT14.000.020.020.080.00-5735124.22%
XPEV240719C000150002024-06-18 10:02AM EDT15.000.020.020.080.00-102,445135.16%
XPEV240719C000160002024-06-20 12:43PM EDT16.000.020.020.070.00-1480142.19%
XPEV240719C000170002024-06-21 12:53PM EDT17.000.050.000.05+0.04+400.00%11,622139.06%
XPEV240719C000180002024-06-04 2:48PM EDT18.000.020.000.050.00-8546146.88%
XPEV240719C000190002024-05-21 1:59PM EDT19.000.050.010.140.00-208242183.59%
XPEV240719C000200002024-05-31 11:09AM EDT20.000.040.000.140.00-1353189.06%
XPEV240719C000210002024-06-05 11:40AM EDT21.000.050.000.050.00-10158167.19%
XPEV240719C000220002024-05-21 9:50AM EDT22.000.060.000.140.00-1269203.13%
XPEV240719C000230002024-06-12 2:27PM EDT23.000.010.010.030.00-11,295175.00%
XPEV240719C000240002024-06-12 9:44AM EDT24.000.010.010.120.00-163213.28%
XPEV240719C000250002024-06-12 9:48AM EDT25.000.010.000.050.00-71,003190.63%
XPEV240719C000300002024-06-21 1:58PM EDT30.000.010.010.020.00-56283203.13%
XPEV240719C000350002024-06-21 1:57PM EDT35.000.010.000.010.00-6138193.75%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XPEV240719P000030002024-06-18 1:41PM EDT3.000.010.000.140.00-5185225.78%
XPEV240719P000040002024-06-14 12:54PM EDT4.000.020.000.130.00-80216161.72%
XPEV240719P000050002024-06-21 3:18PM EDT5.000.020.010.04+0.01+100.00%1229093.75%
XPEV240719P000060002024-06-21 3:27PM EDT6.000.080.060.08-0.02-20.00%301,24175.78%
XPEV240719P000070002024-06-21 3:53PM EDT7.000.250.220.25-0.07-21.87%2597,61066.41%
XPEV240719P000080002024-06-21 2:22PM EDT8.000.700.660.70-0.18-20.45%21413,58463.87%
XPEV240719P000090002024-06-21 3:41PM EDT9.001.481.401.45-0.44-22.92%35,13165.63%
XPEV240719P000100002024-06-17 12:37PM EDT10.002.831.892.800.00-29,81073.44%
XPEV240719P000110002024-06-20 12:01PM EDT11.003.702.824.800.00-1695173.44%
XPEV240719P000120002024-06-14 2:41PM EDT12.004.823.855.850.00-9385200.00%
XPEV240719P000130002024-06-21 12:28PM EDT13.005.294.756.80-0.53-9.11%4237207.23%
XPEV240719P000140002024-06-17 10:25AM EDT14.006.775.757.800.00-4159223.24%
XPEV240719P000150002024-05-16 11:36AM EDT15.006.857.107.900.00-5939187.89%
XPEV240719P000160002024-04-22 2:07PM EDT16.009.010.000.000.00-2000.00%
XPEV240719P000170002024-05-07 3:53PM EDT17.008.558.559.200.00-11,5680.00%
XPEV240719P000180002024-06-12 11:23AM EDT18.0010.509.9511.800.00-200289.84%
XPEV240719P000190002024-04-02 12:46PM EDT19.0011.539.559.650.00-1600.00%
XPEV240719P000200002024-05-14 12:48PM EDT20.0011.7312.5512.650.00-200261.33%
XPEV240719P000210002024-01-10 1:55PM EDT21.009.0512.4512.650.00-22230.00%
XPEV240719P000220002024-03-26 1:06PM EDT22.0013.4014.8514.950.00-10331.64%
XPEV240719P000230002024-06-17 10:12AM EDT23.0015.8014.9016.800.00-30331.64%
XPEV240719P000250002024-01-30 11:37AM EDT25.0016.2115.5015.550.00-200.00%
XPEV240719P000300002023-12-15 2:15PM EDT30.0015.7018.1518.850.00-20200.00%
XPEV240719P000350002023-12-14 4:01PM EDT35.0019.4023.0023.750.00--00.00%