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
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XPEV250117C000010002024-05-20 9:30AM EDT1.007.555.506.550.00--00.00%
XPEV250117C000025002024-06-18 3:34PM EDT2.505.054.056.450.00-212174.22%
XPEV250117C000040002024-06-12 12:05PM EDT4.003.753.905.200.00-4041134.18%
XPEV250117C000050002024-06-20 3:42PM EDT5.003.002.903.250.00-101,30967.77%
XPEV250117C000060002024-06-21 12:06PM EDT6.002.602.442.92+0.23+9.70%226482.52%
XPEV250117C000075002024-06-21 2:32PM EDT7.501.761.771.83+0.09+5.39%555,28074.12%
XPEV250117C000090002024-06-21 3:26PM EDT9.001.231.171.43+0.12+10.81%92,23375.05%
XPEV250117C000100002024-06-21 12:02PM EDT10.000.990.971.00+0.05+5.32%1114,05872.66%
XPEV250117C000110002024-06-21 11:56AM EDT11.000.820.770.82+0.11+15.49%328473.24%
XPEV250117C000125002024-06-21 11:54AM EDT12.500.610.540.60+0.09+17.31%606,06273.34%
XPEV250117C000140002024-06-20 3:46PM EDT14.000.390.400.450.00-8137174.22%
XPEV250117C000150002024-06-20 12:27PM EDT15.000.310.330.390.00-76,16575.20%
XPEV250117C000160002024-06-21 10:34AM EDT16.000.290.280.33+0.01+3.57%23375.98%
XPEV250117C000175002024-06-21 10:12AM EDT17.500.250.210.26+0.03+13.64%62,19876.56%
XPEV250117C000200002024-06-18 12:49PM EDT20.000.180.170.190.00-86,84979.88%
XPEV250117C000225002024-06-20 2:58PM EDT22.500.120.110.150.00-311,84181.25%
XPEV250117C000250002024-06-20 2:17PM EDT25.000.100.090.100.00-283,71582.03%
XPEV250117C000270002024-06-12 9:48AM EDT27.000.100.070.100.00-299084.57%
XPEV250117C000300002024-06-21 2:00PM EDT30.000.070.070.10-0.01-12.50%55,37989.84%
XPEV250117C000320002024-06-13 2:28PM EDT32.000.060.050.100.00-11140491.02%
XPEV250117C000350002024-06-18 10:24AM EDT35.000.030.030.190.00-3162101.37%
XPEV250117C000400002024-06-18 1:04PM EDT40.000.040.020.110.00-52,75699.61%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XPEV250117P000010002024-06-13 9:43AM EDT1.000.020.000.250.00-510193.75%
XPEV250117P000025002024-06-17 11:52AM EDT2.500.060.050.130.00-259898.83%
XPEV250117P000040002024-06-06 12:00PM EDT4.000.210.200.230.00-16178.32%
XPEV250117P000050002024-06-13 12:55PM EDT5.000.500.400.450.00-75,01274.02%
XPEV250117P000060002024-06-21 12:10PM EDT6.000.740.710.77-0.06-7.50%301,06170.90%
XPEV250117P000075002024-06-20 11:49AM EDT7.501.591.411.480.00-48,45468.56%
XPEV250117P000090002024-06-18 9:38AM EDT9.002.682.342.430.00-2001,77867.19%
XPEV250117P000100002024-06-21 1:00PM EDT10.003.083.053.15-0.27-8.06%43,22165.82%
XPEV250117P000110002024-06-20 1:55PM EDT11.004.103.004.100.00-13274.90%
XPEV250117P000125002024-06-21 12:28PM EDT12.505.144.156.05-0.19-3.56%43,23260.25%
XPEV250117P000140002024-06-17 3:37PM EDT14.006.905.407.300.00-332104.59%
XPEV250117P000150002024-06-20 10:57AM EDT15.007.757.357.600.00-13,83264.45%
XPEV250117P000160002024-05-28 9:55AM EDT16.008.018.308.550.00-202064.26%
XPEV250117P000175002024-05-31 11:05AM EDT17.509.508.5511.150.00-21,48860.94%
XPEV250117P000200002024-06-17 10:45AM EDT20.0012.7810.9013.700.00-1888058.59%
XPEV250117P000225002024-06-07 3:07PM EDT22.5014.3614.0015.650.00-2070.31%
XPEV250117P000250002024-04-09 12:54PM EDT25.0017.0016.8017.850.00-5075.39%
XPEV250117P000270002024-04-04 10:51AM EDT27.0019.3517.8518.000.00-700.00%
XPEV250117P000300002024-04-10 12:59PM EDT30.0021.8521.2023.300.00-80157.72%
XPEV250117P000320002023-11-20 11:20AM EDT32.0015.3017.9518.750.00-1012010.00%
XPEV250117P000350002023-09-11 9:32AM EDT35.0018.4018.6019.500.00--10.00%
XPEV250117P000400002024-04-10 2:10PM EDT40.0031.8732.1532.800.00--0120.31%