Canada markets open in 58 minutes

XPeng Inc. (XPEV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.93-0.24 (-3.35%)
At close: 04:00PM EDT
6.64 -0.29 (-4.18%)
Pre-Market: 08:32AM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XPEV240621C000030002024-04-08 12:38PM EDT3.004.300.000.000.00-30510.00%
XPEV240621C000050002024-04-15 2:32PM EDT5.002.270.000.000.00-24820.00%
XPEV240621C000060002024-04-19 1:54PM EDT6.001.370.000.000.00-11360.00%
XPEV240621C000070002024-04-19 3:38PM EDT7.000.810.000.000.00-6559950.78%
XPEV240621C000080002024-04-19 3:45PM EDT8.000.480.000.000.00-315,45412.50%
XPEV240621C000090002024-04-19 3:40PM EDT9.000.270.000.000.00-1526,96112.50%
XPEV240621C000100002024-04-19 2:09PM EDT10.000.170.000.000.00-953,24325.00%
XPEV240621C000110002024-04-19 12:15PM EDT11.000.110.000.000.00-11,84225.00%
XPEV240621C000120002024-04-19 3:58PM EDT12.000.080.000.000.00-1058,07725.00%
XPEV240621C000130002024-04-19 11:23AM EDT13.000.060.000.000.00-271,64450.00%
XPEV240621C000140002024-04-17 9:45AM EDT14.000.090.000.000.00-21,04950.00%
XPEV240621C000150002024-04-18 1:47PM EDT15.000.050.000.000.00-63,93650.00%
XPEV240621C000160002024-04-10 3:05PM EDT16.000.050.000.000.00-10253450.00%
XPEV240621C000170002024-04-18 3:35PM EDT17.000.030.000.000.00-319,28250.00%
XPEV240621C000180002024-04-17 12:49PM EDT18.000.030.000.000.00-1114350.00%
XPEV240621C000200002024-04-18 10:46AM EDT20.000.010.000.000.00-47810,69150.00%
XPEV240621C000220002024-04-16 2:30PM EDT22.000.030.000.000.00-21,93550.00%
XPEV240621C000250002024-04-16 11:48AM EDT25.000.010.000.000.00-13,55250.00%
XPEV240621C000270002024-02-05 4:45PM EDT27.000.050.030.220.00-21,243181.25%
XPEV240621C000300002024-04-11 3:31PM EDT30.000.020.000.000.00-21,56550.00%
XPEV240621C000320002024-04-05 11:12AM EDT32.000.010.000.000.00-126050.00%
XPEV240621C000350002024-03-06 11:31AM EDT35.000.020.000.100.00-2215178.13%
XPEV240621C000400002024-03-22 9:43AM EDT40.000.010.000.090.00-62,890187.50%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XPEV240621P000020002024-04-19 3:34PM EDT2.000.020.000.000.00-15015050.00%
XPEV240621P000030002024-03-04 1:48PM EDT3.000.030.000.120.00-60104131.25%
XPEV240621P000040002024-04-18 3:55PM EDT4.000.030.000.000.00-583225.00%
XPEV240621P000050002024-04-19 12:18PM EDT5.000.170.000.000.00-461,07725.00%
XPEV240621P000060002024-04-19 2:46PM EDT6.000.430.000.000.00-51,35512.50%
XPEV240621P000070002024-04-19 3:41PM EDT7.000.910.000.000.00-1785,3890.00%
XPEV240621P000080002024-04-18 3:51PM EDT8.001.430.000.000.00-214,9240.00%
XPEV240621P000090002024-04-15 3:50PM EDT9.002.200.000.000.00-76,9640.00%
XPEV240621P000100002024-04-17 2:36PM EDT10.002.850.000.000.00-17,3610.00%
XPEV240621P000110002024-04-19 9:56AM EDT11.004.070.000.000.00-16620.00%
XPEV240621P000120002024-04-17 3:31PM EDT12.004.600.000.000.00-113,6240.00%
XPEV240621P000130002024-04-11 1:01PM EDT13.004.940.000.000.00-14600.00%
XPEV240621P000140002024-04-04 1:06PM EDT14.006.400.000.000.00-2800.00%
XPEV240621P000150002024-04-17 10:42AM EDT15.007.650.000.000.00-14,8430.00%
XPEV240621P000160002024-04-12 11:09AM EDT16.008.450.000.000.00-400.00%
XPEV240621P000170002024-04-08 3:03PM EDT17.009.610.000.000.00-953,5370.00%
XPEV240621P000180002024-01-30 11:38AM EDT18.009.308.608.700.00-110.00%
XPEV240621P000200002024-04-17 2:40PM EDT20.0012.600.000.000.00-8,1509,2500.00%
XPEV240621P000220002024-02-05 10:43AM EDT22.0014.150.000.000.00-27740.00%
XPEV240621P000250002024-02-01 1:57PM EDT25.0016.4515.0015.150.00-100.00%
XPEV240621P000270002023-08-23 2:30PM EDT27.0012.1710.4010.650.00-110.00%
XPEV240621P000300002024-01-11 2:55PM EDT30.0017.7321.4021.750.00-200.00%
XPEV240621P000350002023-09-06 9:55AM EDT35.0017.1517.6518.050.00-7190.00%
XPEV240621P000400002023-09-05 1:51PM EDT40.0021.8021.9522.900.00-14780.00%