Canada markets closed

XPeng Inc. (XPEV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.62-0.29 (-2.93%)
At close: 04:00PM EDT
9.62 0.00 (0.00%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMarch 31, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XPEV230331C000050002023-03-16 3:41PM EDT5.003.354.554.700.00-14193.75%
XPEV230331C000065002023-03-15 10:07AM EDT6.501.453.053.200.00-8072125.00%
XPEV230331C000070002023-03-23 12:21PM EDT7.002.972.602.700.00-2454137.50%
XPEV230331C000075002023-03-23 1:33PM EDT7.502.472.032.200.00-1,2161,215141.41%
XPEV230331C000080002023-03-24 2:54PM EDT8.001.651.531.72-0.36-17.91%512,85162.50%
XPEV230331C000085002023-03-24 2:39PM EDT8.501.191.171.26-0.24-16.78%283,52689.84%
XPEV230331C000090002023-03-24 3:55PM EDT9.000.780.770.81-0.27-25.71%712,09679.30%
XPEV230331C000095002023-03-24 3:55PM EDT9.500.440.450.50-0.25-36.23%2043,77978.13%
XPEV230331C000100002023-03-24 3:58PM EDT10.000.260.240.26-0.16-38.10%8781,18176.17%
XPEV230331C000105002023-03-24 3:57PM EDT10.500.120.120.14-0.12-50.00%4571,16278.52%
XPEV230331C000110002023-03-24 3:56PM EDT11.000.060.060.07-0.06-50.00%1732,27180.86%
XPEV230331C000115002023-03-24 3:34PM EDT11.500.030.030.04-0.04-57.14%10760385.16%
XPEV230331C000120002023-03-24 3:43PM EDT12.000.020.020.03-0.02-50.00%41,80493.75%
XPEV230331C000125002023-03-24 11:18AM EDT12.500.020.010.03-0.02-50.00%1189103.13%
XPEV230331C000130002023-03-23 12:26PM EDT13.000.030.000.030.00-1270109.38%
XPEV230331C000135002023-03-23 10:09AM EDT13.500.020.000.030.00-1232121.88%
XPEV230331C000140002023-03-23 9:35AM EDT14.000.030.000.030.00-2035131.25%
XPEV230331C000145002023-03-17 10:52AM EDT14.500.020.000.030.00-1102140.63%
XPEV230331C000150002023-03-24 1:04PM EDT15.000.010.000.030.00-13150.00%
XPEV230331C000155002023-03-15 10:06AM EDT15.500.020.000.030.00-98101159.38%
XPEV230331C000160002023-03-15 9:56AM EDT16.000.020.000.020.00--197159.38%
XPEV230331C000170002023-02-10 1:04PM EDT17.000.110.000.040.00--2193.75%
XPEV230331C000200002023-03-17 9:37AM EDT20.000.080.000.030.00-22228.13%
PutsforMarch 31, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XPEV230331P000045002023-03-16 2:21PM EDT4.500.020.000.030.00--30262.50%
XPEV230331P000050002023-03-15 9:42AM EDT5.000.060.000.030.00-44228.13%
XPEV230331P000055002023-03-20 3:56PM EDT5.500.010.000.030.00-2334196.88%
XPEV230331P000060002023-03-24 10:57AM EDT6.000.010.000.01-0.01-50.00%1545143.75%
XPEV230331P000065002023-03-20 11:26AM EDT6.500.030.000.030.00-5701,088143.75%
XPEV230331P000070002023-03-21 12:12PM EDT7.000.030.000.010.00-229297100.00%
XPEV230331P000075002023-03-24 3:40PM EDT7.500.030.010.03+0.02+200.00%267820103.13%
XPEV230331P000080002023-03-24 3:29PM EDT8.000.040.030.040.00-262390.63%
XPEV230331P000085002023-03-24 3:59PM EDT8.500.080.070.09+0.01+14.29%5891185.16%
XPEV230331P000090002023-03-24 3:59PM EDT9.000.180.170.18+0.04+28.57%6241,99980.47%
XPEV230331P000095002023-03-24 3:58PM EDT9.500.350.330.37+0.03+9.38%6011,25676.95%
XPEV230331P000100002023-03-24 3:33PM EDT10.000.640.630.66+0.10+18.52%60577379.30%
XPEV230331P000105002023-03-24 2:38PM EDT10.501.021.001.04+0.12+13.33%15953680.86%
XPEV230331P000110002023-03-24 1:24PM EDT11.001.551.431.48+0.26+20.16%242,15584.38%
XPEV230331P000115002023-03-24 11:14AM EDT11.502.041.871.97+0.31+17.92%16987.50%
XPEV230331P000120002023-03-24 1:21PM EDT12.002.482.362.48+0.33+15.35%1107103.13%
XPEV230331P000125002023-03-21 1:10PM EDT12.502.702.852.990.00-37247117.19%
XPEV230331P000130002023-03-20 12:33PM EDT13.004.103.353.500.00-19133.59%
XPEV230331P000135002023-03-15 3:49PM EDT13.505.503.803.950.00--1160.94%
XPEV230331P000145002023-03-17 9:44AM EDT14.505.654.804.950.00-88185.16%
XPEV230331P000150002023-03-17 9:44AM EDT15.006.155.305.500.00-218156.25%
XPEV230331P000155002023-03-15 3:26PM EDT15.507.505.805.950.00--3207.81%
XPEV230331P000160002023-03-17 10:03AM EDT16.006.856.306.450.00-23217.19%
XPEV230331P000170002023-03-20 10:04AM EDT17.008.077.307.450.00-28237.50%
XPEV230331P000200002023-03-23 10:15AM EDT20.009.7510.3010.450.00-2220287.50%