Canada markets closed

XPeng Inc. (XPEV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.07-0.24 (-3.28%)
At close: 01:00PM EST
7.04 -0.03 (-0.42%)
After hours: 04:59PM EST
In The Money
Show:ListStraddle
CallsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XPEV221202C000025002022-11-17 11:54AM EST2.505.304.454.900.00--0575.00%
XPEV221202C000030002022-11-14 10:55AM EST3.005.814.004.150.00-50287.50%
XPEV221202C000040002022-11-25 12:57PM EST4.003.102.993.15-0.29-8.55%7050.00%
XPEV221202C000045002022-11-22 2:32PM EST4.502.542.522.650.00-10187.50%
XPEV221202C000050002022-11-23 11:55AM EST5.002.072.032.18-0.29-12.29%10175.00%
XPEV221202C000055002022-11-25 9:38AM EST5.501.551.611.71-0.43-21.72%10173.44%
XPEV221202C000060002022-11-25 12:51PM EST6.001.211.181.25-0.32-20.92%1050153.91%
XPEV221202C000065002022-11-25 12:57PM EST6.500.870.850.89-0.26-23.01%1960155.47%
XPEV221202C000070002022-11-25 12:59PM EST7.000.610.590.61-0.21-25.61%6010157.03%
XPEV221202C000075002022-11-25 12:59PM EST7.500.390.380.40-0.21-35.00%8540155.86%
XPEV221202C000080002022-11-25 12:59PM EST8.000.240.240.25-0.16-40.00%7660155.47%
XPEV221202C000085002022-11-25 12:59PM EST8.500.150.150.16-0.14-48.28%7640157.81%
XPEV221202C000090002022-11-25 12:56PM EST9.000.100.100.11-0.11-52.38%4590164.06%
XPEV221202C000095002022-11-25 12:03PM EST9.500.080.070.08-0.09-52.94%140171.88%
XPEV221202C000100002022-11-25 12:59PM EST10.000.050.050.06-0.07-58.33%1184,184179.69%
XPEV221202C000105002022-11-25 12:54PM EST10.500.040.040.05-0.04-50.00%180189.06%
XPEV221202C000110002022-11-25 11:19AM EST11.000.040.030.04-0.03-42.86%2530196.88%
XPEV221202C000115002022-11-25 11:59AM EST11.500.030.020.04-0.03-50.00%10206.25%
XPEV221202C000120002022-11-25 12:06PM EST12.000.020.020.03-0.02-50.00%3790212.50%
XPEV221202C000125002022-11-23 9:39AM EST12.500.060.020.040.00-120232.81%
XPEV221202C000130002022-11-25 11:30AM EST13.000.020.000.03-0.02-50.00%110218.75%
XPEV221202C000135002022-11-25 9:36AM EST13.500.020.010.03-0.03-60.00%10240.63%
XPEV221202C000140002022-11-23 3:38PM EST14.000.030.000.030.00-10243.75%
XPEV221202C000145002022-11-21 10:48AM EST14.500.040.000.030.00-100253.13%
XPEV221202C000150002022-11-23 3:37PM EST15.000.020.010.030.00-220271.88%
XPEV221202C000160002022-11-23 3:37PM EST16.000.020.000.030.00-20281.25%
XPEV221202C000170002022-11-21 11:50AM EST17.000.030.000.030.00-330296.88%
XPEV221202C000175002022-11-15 9:32AM EST17.500.060.000.030.00-40306.25%
XPEV221202C000180002022-11-23 3:36PM EST18.000.010.000.030.00-90312.50%
PutsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XPEV221202P000030002022-11-07 9:59AM EST3.000.030.000.020.00-10312.50%
XPEV221202P000035002022-11-25 12:30PM EST3.500.010.000.020.00-8538256.25%
XPEV221202P000040002022-11-25 11:52AM EST4.000.020.010.020.00-20228.13%
XPEV221202P000050002022-11-25 12:07PM EST5.000.030.020.03-0.02-40.00%670162.50%
XPEV221202P000055002022-11-25 12:36PM EST5.500.060.050.07-0.02-25.00%9310154.69%
XPEV221202P000060002022-11-25 12:57PM EST6.000.140.130.15-0.02-12.50%3500151.56%
XPEV221202P000065002022-11-25 12:59PM EST6.500.280.280.30-0.01-3.45%6660152.34%
XPEV221202P000070002022-11-25 12:59PM EST7.000.520.500.52+0.03+6.12%5440151.56%
XPEV221202P000075002022-11-25 12:39PM EST7.500.820.800.83+0.07+9.33%1700154.69%
XPEV221202P000080002022-11-25 12:51PM EST8.001.181.151.19+0.06+5.36%2380153.91%
XPEV221202P000085002022-11-25 12:37PM EST8.501.591.561.61+0.13+8.90%100157.81%
XPEV221202P000090002022-11-25 11:20AM EST9.002.061.962.09+0.15+7.85%300159.38%
XPEV221202P000095002022-11-25 12:58PM EST9.502.502.452.58+0.16+6.84%640178.13%
XPEV221202P000100002022-11-25 10:15AM EST10.003.022.923.05+0.25+9.03%30179.69%
XPEV221202P000105002022-11-25 10:59AM EST10.503.553.353.55+0.31+9.57%10162.50%
XPEV221202P000110002022-11-16 2:01PM EST11.003.263.904.050.00-10206.25%
XPEV221202P000115002022-11-07 10:31AM EST11.503.354.404.500.00-129190.63%
XPEV221202P000120002022-11-11 11:18AM EST12.003.744.905.050.00-180235.94%
XPEV221202P000125002022-11-14 10:22AM EST12.503.785.355.550.00-50218.75%
XPEV221202P000130002022-11-21 9:30AM EST13.005.525.856.000.00-10285.94%
XPEV221202P000140002022-11-23 12:51PM EST14.006.806.907.050.00-60287.50%
XPEV221202P000150002022-11-22 10:46AM EST15.007.937.858.050.00-10271.88%
XPEV221202P000160002022-10-19 12:29PM EST16.008.328.208.350.00--10.00%
XPEV221202P000180002022-11-11 3:42PM EST18.009.5010.7511.050.00-11435.94%