Canada markets closed

XPeng Inc. (XPEV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.84+0.15 (+1.73%)
At close: 04:01PM EDT
8.85 +0.01 (+0.11%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XPEV240719C000030002024-07-11 10:27AM EDT3.005.255.755.900.00-120462.50%
XPEV240719C000040002024-07-11 1:02PM EDT4.004.604.754.900.00-182350.00%
XPEV240719C000050002024-07-12 9:57AM EDT5.004.202.963.90+0.35+9.09%7388262.50%
XPEV240719C000060002024-07-12 9:53AM EDT6.003.102.602.90+0.35+12.73%5188190.63%
XPEV240719C000065002024-07-11 10:54AM EDT6.502.402.272.57+1.32+122.22%1119170.31%
XPEV240719C000070002024-07-12 10:16AM EDT7.001.851.761.95+0.02+1.09%232,21593.75%
XPEV240719C000075002024-07-12 3:45PM EDT7.501.411.331.59+0.20+16.53%205,337121.88%
XPEV240719C000080002024-07-12 3:58PM EDT8.000.900.890.93+0.08+9.76%4963,91771.88%
XPEV240719C000085002024-07-12 3:50PM EDT8.500.580.520.56+0.10+20.83%7831,73871.88%
XPEV240719C000090002024-07-12 3:46PM EDT9.000.280.270.29+0.02+7.69%1,2398,26171.88%
XPEV240719C000095002024-07-12 3:57PM EDT9.500.140.140.15-0.01-6.67%1,1023,84576.95%
XPEV240719C000100002024-07-12 3:59PM EDT10.000.070.070.080.00-1,41413,99482.03%
XPEV240719C000105002024-07-12 3:25PM EDT10.500.050.040.050.00-1844589.84%
XPEV240719C000110002024-07-12 3:05PM EDT11.000.020.020.05-0.01-33.33%2321,909101.56%
XPEV240719C000120002024-07-11 3:40PM EDT12.000.030.010.040.00-654,337121.88%
XPEV240719C000130002024-07-12 2:35PM EDT13.000.020.010.02-0.01-33.33%12,824135.94%
XPEV240719C000140002024-07-12 2:47PM EDT14.000.020.010.02+0.01+100.00%16696156.25%
XPEV240719C000150002024-07-12 3:43PM EDT15.000.010.010.06-0.01-50.00%2422,413200.00%
XPEV240719C000160002024-07-12 12:42PM EDT16.000.010.000.03-0.01-50.00%14472193.75%
XPEV240719C000170002024-07-12 11:51AM EDT17.000.010.000.02-0.03-75.00%641,630196.88%
XPEV240719C000180002024-07-09 1:51PM EDT18.000.030.000.210.00-36586307.81%
XPEV240719C000190002024-07-11 1:41PM EDT19.000.010.000.020.00-5260225.00%
XPEV240719C000200002024-07-08 1:20PM EDT20.000.010.000.020.00-566660237.50%
XPEV240719C000210002024-07-08 10:52AM EDT21.000.010.000.020.00-100202250.00%
XPEV240719C000220002024-05-21 9:50AM EDT22.000.060.000.140.00-1269345.31%
XPEV240719C000230002024-07-03 12:43PM EDT23.000.010.000.020.00-161,136275.00%
XPEV240719C000240002024-07-05 3:17PM EDT24.000.010.000.250.00-40110409.38%
XPEV240719C000250002024-07-03 12:45PM EDT25.000.010.000.030.00-1431,128306.25%
XPEV240719C000300002024-07-03 12:39PM EDT30.000.010.000.020.00-87423337.50%
XPEV240719C000350002024-06-26 11:38AM EDT35.000.020.000.010.00-15230350.00%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XPEV240719P000030002024-07-08 3:35PM EDT3.000.100.000.250.00-7178543.75%
XPEV240719P000040002024-06-14 12:54PM EDT4.000.020.000.020.00-80216262.50%
XPEV240719P000050002024-07-11 3:09PM EDT5.000.010.000.010.00-3326175.00%
XPEV240719P000055002024-07-09 11:50AM EDT5.500.010.000.010.00-5090150.00%
XPEV240719P000060002024-07-12 10:10AM EDT6.000.010.000.010.00-61,314125.00%
XPEV240719P000065002024-07-11 2:12PM EDT6.500.020.000.030.00-38161118.75%
XPEV240719P000070002024-07-12 3:44PM EDT7.000.010.010.02-0.01-50.00%1258,17793.75%
XPEV240719P000075002024-07-12 2:38PM EDT7.500.040.020.03-0.01-20.00%1444,81178.13%
XPEV240719P000080002024-07-12 3:59PM EDT8.000.080.070.08-0.04-33.33%81313,27774.22%
XPEV240719P000085002024-07-12 3:59PM EDT8.500.200.190.20-0.10-33.33%1,3171,41170.70%
XPEV240719P000090002024-07-12 3:56PM EDT9.000.430.430.46-0.13-23.21%1,0045,46973.05%
XPEV240719P000095002024-07-12 2:52PM EDT9.500.800.790.82-0.15-15.79%1197276.95%
XPEV240719P000100002024-07-12 3:13PM EDT10.001.161.211.25-0.22-15.94%7510,00680.47%
XPEV240719P000110002024-07-05 3:17PM EDT11.002.211.952.52-1.04-32.00%1601121.09%
XPEV240719P000120002024-07-05 1:32PM EDT12.004.292.904.100.00-5322242.97%
XPEV240719P000130002024-07-10 2:45PM EDT13.004.974.104.200.00-6210160.94%
XPEV240719P000140002024-07-10 11:40AM EDT14.005.945.106.150.00-1333344.53%
XPEV240719P000150002024-07-12 12:37PM EDT15.006.206.006.25-0.08-1.27%40943239.84%
XPEV240719P000160002024-06-28 12:18PM EDT16.008.707.108.200.00-258406.25%
XPEV240719P000170002024-07-12 3:21PM EDT17.008.138.109.20-0.42-4.91%11,568430.47%
XPEV240719P000180002024-07-03 10:39AM EDT18.009.759.1010.200.00-22452.34%
XPEV240719P000190002024-04-02 12:46PM EDT19.0011.539.559.650.00-1600.00%
XPEV240719P000200002024-05-14 12:48PM EDT20.0011.7312.5512.650.00-200721.48%
XPEV240719P000210002024-01-10 1:55PM EDT21.009.0512.4512.650.00-2223478.13%
XPEV240719P000220002024-03-26 1:06PM EDT22.0013.4014.8514.950.00-10823.44%
XPEV240719P000230002024-07-03 9:56AM EDT23.0015.0514.1015.200.00-77541.80%
XPEV240719P000240002024-07-03 10:00AM EDT24.0016.0015.1016.100.00--0540.63%
XPEV240719P000250002024-07-03 12:18PM EDT25.0016.4516.1017.200.00-165570.31%
XPEV240719P000300002024-06-26 3:22PM EDT30.0021.8021.1022.100.00-30614.45%
XPEV240719P000350002023-12-14 4:01PM EDT35.0019.4023.0023.750.00--00.00%