Canada markets open in 8 hours 37 minutes

XPeng Inc. (XPEV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.74-1.39 (-4.33%)
At close: 04:00PM EDT
30.74 0.00 (0.00%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XPEV220708C000130002022-06-28 9:34AM EDT13.0020.100.000.000.00-200.00%
XPEV220708C000140002022-06-27 12:11PM EDT14.0020.300.000.000.00--00.00%
XPEV220708C000150002022-07-01 3:25PM EDT15.0015.150.000.000.00-100.00%
XPEV220708C000160002022-07-01 1:35PM EDT16.0014.330.000.000.00-200.00%
XPEV220708C000190002022-07-01 1:38PM EDT19.0011.300.000.000.00-200.00%
XPEV220708C000200002022-07-01 3:47PM EDT20.0010.250.000.000.00-1200.00%
XPEV220708C000210002022-07-06 10:13AM EDT21.009.960.000.000.00-400.00%
XPEV220708C000220002022-07-06 12:48PM EDT22.008.600.000.000.00-100.00%
XPEV220708C000225002022-07-06 12:48PM EDT22.508.100.000.000.00-100.00%
XPEV220708C000230002022-07-06 12:48PM EDT23.007.600.000.000.00-100.00%
XPEV220708C000235002022-07-06 2:27PM EDT23.507.100.000.000.00-100.00%
XPEV220708C000240002022-06-24 11:29AM EDT24.0010.230.000.000.00-100.00%
XPEV220708C000245002022-07-01 2:37PM EDT24.505.350.000.000.00-2100.00%
XPEV220708C000250002022-07-06 12:48PM EDT25.005.600.000.000.00-100.00%
XPEV220708C000255002022-07-01 2:38PM EDT25.504.350.000.000.00-600.00%
XPEV220708C000260002022-07-06 2:05PM EDT26.004.850.000.000.00-200.00%
XPEV220708C000265002022-07-01 3:47PM EDT26.503.900.000.000.00-2300.00%
XPEV220708C000270002022-07-06 12:57PM EDT27.003.600.000.000.00-600.00%
XPEV220708C000275002022-07-06 11:48AM EDT27.502.840.000.000.00-600.00%
XPEV220708C000280002022-07-06 12:48PM EDT28.002.700.000.000.00-500.00%
XPEV220708C000285002022-07-06 11:04AM EDT28.502.090.000.000.00-100.00%
XPEV220708C000290002022-07-06 3:57PM EDT29.002.000.000.000.00-1400.00%
XPEV220708C000295002022-07-06 2:44PM EDT29.501.510.000.000.00-2600.00%
XPEV220708C000300002022-07-06 2:42PM EDT30.001.200.000.000.00-12600.00%
XPEV220708C000305002022-07-06 3:55PM EDT30.501.000.000.000.00-2300.00%
XPEV220708C000310002022-07-06 3:59PM EDT31.000.720.000.000.00-22203.13%
XPEV220708C000315002022-07-06 3:44PM EDT31.500.500.000.000.00-236012.50%
XPEV220708C000320002022-07-06 3:54PM EDT32.000.320.000.000.00-588012.50%
XPEV220708C000325002022-07-06 3:56PM EDT32.500.210.000.000.00-279025.00%
XPEV220708C000330002022-07-06 3:24PM EDT33.000.150.000.000.00-176025.00%
XPEV220708C000335002022-07-06 2:14PM EDT33.500.070.000.000.00-12025.00%
XPEV220708C000340002022-07-06 3:58PM EDT34.000.050.000.000.00-658025.00%
XPEV220708C000345002022-07-06 1:19PM EDT34.500.020.000.000.00-104050.00%
XPEV220708C000350002022-07-06 3:27PM EDT35.000.020.000.000.00-278050.00%
XPEV220708C000355002022-07-05 3:58PM EDT35.500.090.000.000.00-85050.00%
XPEV220708C000360002022-07-06 10:09AM EDT36.000.030.000.000.00-1050.00%
XPEV220708C000365002022-07-05 11:48AM EDT36.500.030.000.000.00-12050.00%
XPEV220708C000370002022-07-06 12:34PM EDT37.000.020.000.000.00-11050.00%
XPEV220708C000375002022-07-05 3:13PM EDT37.500.030.000.000.00-8050.00%
XPEV220708C000380002022-07-06 10:15AM EDT38.000.020.000.000.00-1050.00%
XPEV220708C000385002022-06-30 11:31AM EDT38.500.140.000.000.00--050.00%
XPEV220708C000390002022-07-05 10:36AM EDT39.000.020.000.000.00-5050.00%
XPEV220708C000395002022-07-05 3:33PM EDT39.500.020.000.000.00-1050.00%
XPEV220708C000400002022-07-06 10:09AM EDT40.000.010.000.000.00-34050.00%
XPEV220708C000405002022-06-29 11:03AM EDT40.500.110.000.000.00-21050.00%
XPEV220708C000410002022-06-29 11:41AM EDT41.000.080.000.000.00-1050.00%
XPEV220708C000420002022-06-30 11:04AM EDT42.000.040.000.000.00-29050.00%
XPEV220708C000430002022-07-05 11:36AM EDT43.000.010.000.000.00-18050.00%
XPEV220708C000435002022-06-27 10:35AM EDT43.500.160.000.000.00--050.00%
XPEV220708C000440002022-06-27 10:09AM EDT44.000.160.000.000.00--050.00%
XPEV220708C000445002022-06-29 3:53PM EDT44.500.030.000.000.00--050.00%
XPEV220708C000455002022-07-01 9:43AM EDT45.500.020.000.000.00-20050.00%
XPEV220708C000460002022-06-24 3:14PM EDT46.000.120.000.000.00-1050.00%
XPEV220708C000490002022-07-05 12:15PM EDT49.000.010.000.000.00-1050.00%
PutsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XPEV220708P000160002022-06-16 10:15AM EDT16.000.110.000.000.00-1050.00%
XPEV220708P000170002022-06-16 10:15AM EDT17.000.130.000.000.00--050.00%
XPEV220708P000180002022-07-06 12:42PM EDT18.000.010.000.000.00-1050.00%
XPEV220708P000190002022-06-13 11:05AM EDT19.000.590.000.000.00-2050.00%
XPEV220708P000200002022-07-05 11:27AM EDT20.000.020.000.000.00-5050.00%
XPEV220708P000210002022-07-01 3:06PM EDT21.000.020.000.000.00-6050.00%
XPEV220708P000220002022-07-06 10:18AM EDT22.000.020.000.000.00-12050.00%
XPEV220708P000225002022-07-05 3:59PM EDT22.500.020.000.000.00-1050.00%
XPEV220708P000230002022-07-05 3:49PM EDT23.000.020.000.000.00-2050.00%
XPEV220708P000235002022-07-06 12:07PM EDT23.500.020.000.000.00-15050.00%
XPEV220708P000240002022-07-06 12:52PM EDT24.000.020.000.000.00-1050.00%
XPEV220708P000245002022-07-05 3:53PM EDT24.500.030.000.000.00-35050.00%
XPEV220708P000250002022-07-05 10:20AM EDT25.000.050.000.000.00-3050.00%
XPEV220708P000255002022-07-05 3:49PM EDT25.500.030.000.000.00-7050.00%
XPEV220708P000260002022-07-06 1:29PM EDT26.000.040.000.000.00-4050.00%
XPEV220708P000265002022-07-06 11:06AM EDT26.500.060.000.000.00-2050.00%
XPEV220708P000270002022-07-06 3:09PM EDT27.000.050.000.000.00-13050.00%
XPEV220708P000275002022-07-06 3:04PM EDT27.500.070.000.000.00-161050.00%
XPEV220708P000280002022-07-06 3:38PM EDT28.000.070.000.000.00-104025.00%
XPEV220708P000285002022-07-06 12:19PM EDT28.500.210.000.000.00-85025.00%
XPEV220708P000290002022-07-06 3:08PM EDT29.000.290.000.000.00-455025.00%
XPEV220708P000295002022-07-06 3:47PM EDT29.500.320.000.000.00-56012.50%
XPEV220708P000300002022-07-06 3:59PM EDT30.000.490.000.000.00-679012.50%
XPEV220708P000305002022-07-06 3:55PM EDT30.500.640.000.000.00-2903.13%
XPEV220708P000310002022-07-06 2:27PM EDT31.000.990.000.000.00-7600.00%
XPEV220708P000315002022-07-06 2:40PM EDT31.501.320.000.000.00-8300.00%
XPEV220708P000320002022-07-06 2:47PM EDT32.001.710.000.000.00-4900.00%
XPEV220708P000325002022-07-06 9:52AM EDT32.501.740.000.000.00-1400.00%
XPEV220708P000330002022-07-06 10:57AM EDT33.002.700.000.000.00-17000.00%
XPEV220708P000335002022-07-06 12:48PM EDT33.503.000.000.000.00-1000.00%
XPEV220708P000340002022-07-05 1:24PM EDT34.002.800.000.000.00-100.00%
XPEV220708P000345002022-06-30 12:45PM EDT34.503.460.000.000.00-400.00%
XPEV220708P000350002022-07-06 12:48PM EDT35.004.450.000.000.00-100.00%
XPEV220708P000355002022-06-30 11:09AM EDT35.504.100.000.000.00--00.00%
XPEV220708P000360002022-07-06 2:30PM EDT36.005.200.000.000.00-500.00%
XPEV220708P000365002022-06-29 11:49AM EDT36.504.850.000.000.00-300.00%
XPEV220708P000370002022-07-05 9:41AM EDT37.006.500.000.000.00-200.00%
XPEV220708P000375002022-07-05 9:40AM EDT37.507.050.000.000.00-100.00%
XPEV220708P000380002022-07-05 3:21PM EDT38.006.200.000.000.00-100.00%
XPEV220708P000395002022-06-30 11:09AM EDT39.507.850.000.000.00--00.00%
XPEV220708P000400002022-06-29 9:31AM EDT40.008.700.000.000.00-100.00%
XPEV220708P000445002022-06-28 10:53AM EDT44.5011.450.000.000.00-100.00%
XPEV220708P000455002022-06-28 12:34PM EDT45.5013.050.000.000.00-100.00%
XPEV220708P000470002022-06-30 11:09AM EDT47.0015.300.000.000.00-100.00%