Canada markets closed

XPeng Inc. (XPEV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.15-0.85 (-5.31%)
At close: 04:00PM EST
15.22 +0.07 (+0.46%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XPEV231215C000030002023-11-15 11:14AM EST3.0014.2312.0512.300.00--0581.25%
XPEV231215C000050002023-11-22 9:34AM EST5.0012.3510.0010.250.00-10509.38%
XPEV231215C000060002023-12-01 9:33AM EST6.009.858.859.250.00-40431.25%
XPEV231215C000070002023-12-01 10:03AM EST7.008.858.108.250.00-31287.50%
XPEV231215C000075002023-11-20 9:49AM EST7.5010.807.557.750.00--550.00%
XPEV231215C000080002023-12-01 9:46AM EST8.007.856.957.550.00-10310.94%
XPEV231215C000090002023-12-01 9:46AM EST9.006.906.006.250.00-12260.94%
XPEV231215C000095002023-12-01 10:10AM EST9.506.255.555.750.00-171750.00%
XPEV231215C000100002023-12-01 10:55AM EST10.005.755.105.350.00-334203.13%
XPEV231215C000105002023-12-01 10:55AM EST10.505.254.604.750.00-24148.44%
XPEV231215C000110002023-12-05 2:26PM EST11.005.204.054.250.00-1450.00%
XPEV231215C000120002023-12-07 11:31AM EST12.004.063.103.300.00-48115.63%
XPEV231215C000125002023-12-01 10:41AM EST12.503.202.602.770.00-3892.19%
XPEV231215C000130002023-12-08 11:39AM EST13.002.192.152.33-0.91-29.35%45096.48%
XPEV231215C000140002023-12-08 1:30PM EST14.001.321.271.40-0.88-40.00%721,09279.30%
XPEV231215C000145002023-12-08 12:22PM EST14.500.960.900.93-0.84-46.67%243169.53%
XPEV231215C000150002023-12-08 3:59PM EST15.000.620.600.64-0.68-52.31%54996770.31%
XPEV231215C000155002023-12-08 3:52PM EST15.500.380.380.40-0.52-57.78%60916769.92%
XPEV231215C000160002023-12-08 3:52PM EST16.000.240.220.25-0.39-61.90%1,0124,73370.31%
XPEV231215C000165002023-12-08 3:56PM EST16.500.150.130.15-0.29-65.91%41693271.88%
XPEV231215C000170002023-12-08 3:56PM EST17.000.090.080.09-0.20-68.97%90910,70674.61%
XPEV231215C000175002023-12-08 2:12PM EST17.500.060.040.06-0.13-68.42%6582676.56%
XPEV231215C000180002023-12-08 3:43PM EST18.000.040.030.04-0.08-66.67%5421,93381.25%
XPEV231215C000185002023-12-08 9:40AM EST18.500.040.020.05-0.04-50.00%646891.41%
XPEV231215C000190002023-12-07 3:57PM EST19.000.020.020.09-0.03-60.00%10776110.16%
XPEV231215C000195002023-12-08 9:30AM EST19.500.030.000.080.00-1257112.50%
XPEV231215C000200002023-12-08 10:45AM EST20.000.010.010.03-0.02-66.67%1061,690107.81%
XPEV231215C000205002023-12-05 10:50AM EST20.500.050.000.060.00-1396123.44%
XPEV231215C000210002023-12-08 10:45AM EST21.000.010.000.04-0.02-66.67%43220123.44%
XPEV231215C000215002023-12-04 3:42PM EST21.500.050.000.050.00-24134.38%
XPEV231215C000220002023-12-05 11:10AM EST22.000.040.000.040.00-1222137.50%
XPEV231215C000225002023-12-04 3:34PM EST22.500.040.000.020.00-2202131.25%
XPEV231215C000230002023-12-07 3:52PM EST23.000.020.000.010.00-521,844125.00%
XPEV231215C000240002023-12-07 11:24AM EST24.000.010.000.050.00-100106168.75%
XPEV231215C000250002023-12-07 10:00AM EST25.000.010.000.010.00-49571150.00%
XPEV231215C000260002023-11-24 10:43AM EST26.000.050.000.050.00-615193.75%
XPEV231215C000300002023-12-05 10:52AM EST30.000.020.000.030.00-1040218.75%
PutsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XPEV231215P000080002023-10-26 2:36PM EST8.000.080.000.070.00-30256.25%
XPEV231215P000090002023-12-08 3:48PM EST9.000.010.000.01-0.02-66.67%85162.50%
XPEV231215P000100002023-12-01 9:59AM EST10.000.030.000.030.00-15,122153.13%
XPEV231215P000110002023-12-08 10:36AM EST11.000.010.000.02-0.02-66.67%61,196115.63%
XPEV231215P000115002023-12-01 11:39AM EST11.500.050.000.020.00-11100.00%
XPEV231215P000120002023-12-08 1:46PM EST12.000.020.000.04-0.03-60.00%71,10196.88%
XPEV231215P000125002023-12-08 12:54PM EST12.500.040.000.07+0.01+33.33%24192.19%
XPEV231215P000130002023-12-08 3:30PM EST13.000.020.020.03+0.01+100.00%5555971.88%
XPEV231215P000135002023-12-08 3:27PM EST13.500.060.060.08+0.03+100.00%8510172.66%
XPEV231215P000140002023-12-08 3:56PM EST14.000.130.130.14+0.06+85.71%15461669.92%
XPEV231215P000145002023-12-08 3:59PM EST14.500.250.250.27+0.11+78.57%36529568.75%
XPEV231215P000150002023-12-08 3:58PM EST15.000.450.440.46+0.21+87.50%7611,42167.58%
XPEV231215P000155002023-12-08 3:53PM EST15.500.710.710.73+0.31+77.50%1171,23367.19%
XPEV231215P000160002023-12-08 3:59PM EST16.001.061.061.10+0.45+73.77%3951,85169.53%
XPEV231215P000165002023-12-08 2:04PM EST16.501.471.431.50+0.56+61.54%18034567.19%
XPEV231215P000170002023-12-08 12:55PM EST17.002.031.901.95+0.78+62.40%6109,60971.88%
XPEV231215P000175002023-12-07 9:41AM EST17.502.402.312.46+0.84+53.85%9627270.31%
XPEV231215P000180002023-12-08 12:10PM EST18.002.922.752.95+1.45+98.64%84771103.52%
XPEV231215P000185002023-12-06 11:43AM EST18.501.823.253.450.00-526450.00%
XPEV231215P000190002023-12-01 12:53PM EST19.003.883.704.00+0.62+19.02%12650.00%
XPEV231215P000195002023-11-27 1:55PM EST19.502.104.204.450.00-19136.72%
XPEV231215P000200002023-12-06 1:52PM EST20.003.254.754.950.00-3319450.00%
XPEV231215P000205002023-11-27 10:13AM EST20.502.795.155.450.00-69156.25%
XPEV231215P000210002023-11-29 12:52PM EST21.003.805.706.000.00-11050.00%
XPEV231215P000215002023-12-06 10:31AM EST21.504.866.206.450.00-510174.22%
XPEV231215P000220002023-12-06 10:23AM EST22.005.356.756.950.00-43150.00%
XPEV231215P000230002023-11-08 3:09PM EST23.007.057.757.950.00--250.00%
XPEV231215P000240002023-12-06 10:01AM EST24.007.358.709.000.00-5550.00%
XPEV231215P000250002023-12-06 10:01AM EST25.008.359.7010.000.00-1518100.00%
XPEV231215P000300002023-11-16 9:38AM EST30.0013.2514.7514.950.00--2100.00%