XPeng Inc. (XPEV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV260116C00003000 | 2024-04-29 2:14PM EDT | 3.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 3 | 263 | 0.00% |
| XPEV260116C00005000 | 2024-04-29 12:01PM EDT | 5.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 10 | 381 | 0.00% |
| XPEV260116C00008000 | 2024-05-01 11:07AM EDT | 8.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 12 | 877 | 0.00% |
| XPEV260116C00010000 | 2024-05-01 2:46PM EDT | 10.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 38 | 1,779 | 3.13% |
| XPEV260116C00013000 | 2024-04-30 11:59AM EDT | 13.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 2 | 923 | 12.50% |
| XPEV260116C00015000 | 2024-04-30 2:45PM EDT | 15.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 21 | 3,039 | 12.50% |
| XPEV260116C00017000 | 2024-04-30 2:45PM EDT | 17.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 11 | 1,230 | 12.50% |
| XPEV260116C00020000 | 2024-05-01 10:55AM EDT | 20.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 310 | 964 | 12.50% |
| XPEV260116C00022000 | 2024-04-30 10:37AM EDT | 22.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 916 | 12.50% |
| XPEV260116C00025000 | 2024-05-01 1:25PM EDT | 25.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 259 | 551 | 25.00% |
| XPEV260116C00027000 | 2024-04-26 9:32AM EDT | 27.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 25.00% |
| XPEV260116C00030000 | 2024-04-26 3:19PM EDT | 30.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3 | 215 | 25.00% |
| XPEV260116C00032000 | 2024-04-26 1:41PM EDT | 32.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 4 | 139 | 25.00% |
| XPEV260116C00035000 | 2024-05-01 3:28PM EDT | 35.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 720 | 3,036 | 25.00% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV260116P00003000 | 2024-04-22 9:30AM EDT | 3.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 245 | 25.00% |
| XPEV260116P00005000 | 2024-04-29 10:42AM EDT | 5.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 50 | 349 | 12.50% |
| XPEV260116P00008000 | 2024-04-30 3:16PM EDT | 8.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 4 | 1,574 | 0.39% |
| XPEV260116P00010000 | 2024-04-29 2:57PM EDT | 10.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 300 | 792 | 0.00% |
| XPEV260116P00013000 | 2024-04-23 11:00AM EDT | 13.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 105 | 367 | 0.00% |
| XPEV260116P00015000 | 2024-04-23 10:42AM EDT | 15.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 0.00% |
| XPEV260116P00017000 | 2024-04-26 11:06AM EDT | 17.00 | 9.91 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 0.00% |
| XPEV260116P00020000 | 2024-04-26 9:53AM EDT | 20.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 20 | 400 | 0.00% |
| XPEV260116P00022000 | 2024-03-25 12:28PM EDT | 22.00 | 13.85 | 14.15 | 15.15 | 0.00 | - | 12 | 16 | 69.14% |
| XPEV260116P00025000 | 2024-04-04 10:09AM EDT | 25.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| XPEV260116P00027000 | 2023-09-25 12:22PM EDT | 27.00 | 14.10 | 14.90 | 16.25 | 0.00 | - | 16 | 16 | 0.00% |
| XPEV260116P00035000 | 2024-03-28 3:52PM EDT | 35.00 | 27.30 | 26.50 | 27.40 | 0.00 | - | 1 | 0 | 53.52% |
© 2024 Yahoo. All rights reserved.