Canada markets closed

XPeng Inc. (XPEV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
41.81-2.80 (-6.28%)
At close: 04:00PM EST
41.59 -0.22 (-0.53%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XPEV220128C000250002022-01-18 3:29PM EST25.0022.7016.3518.050.00-53258.98%
XPEV220128C000300002022-01-21 1:37PM EST30.0012.4511.8012.25-2.45-16.44%233157.62%
XPEV220128C000350002022-01-21 9:40AM EST35.008.556.957.45-2.98-25.85%523113.67%
XPEV220128C000360002022-01-20 2:43PM EST36.009.806.156.500.00-12110.55%
XPEV220128C000370002022-01-20 2:43PM EST37.008.805.055.500.00-9993.07%
XPEV220128C000380002022-01-21 1:42PM EST38.005.154.454.60-4.40-46.07%2394.92%
XPEV220128C000390002022-01-21 3:45PM EST39.004.153.653.85-2.20-34.65%382491.70%
XPEV220128C000400002022-01-21 3:57PM EST40.003.103.003.15-3.60-53.73%206190.53%
XPEV220128C000410002022-01-21 3:56PM EST41.002.442.362.49-2.03-45.41%204787.21%
XPEV220128C000420002022-01-21 3:58PM EST42.001.901.801.93-2.45-56.32%49526584.67%
XPEV220128C000430002022-01-21 3:59PM EST43.001.401.361.50-1.67-54.40%3124884.08%
XPEV220128C000440002022-01-21 3:57PM EST44.001.071.021.10-1.50-58.37%19111282.91%
XPEV220128C000450002022-01-21 3:59PM EST45.000.750.750.85-1.02-57.63%1,50647483.69%
XPEV220128C000460002022-01-21 3:59PM EST46.000.560.530.58-0.91-61.90%39033481.93%
XPEV220128C000470002022-01-21 3:43PM EST47.000.500.370.47-0.65-56.52%14446083.69%
XPEV220128C000480002022-01-21 3:55PM EST48.000.280.270.31-0.53-65.43%15837783.20%
XPEV220128C000490002022-01-21 3:55PM EST49.000.200.180.20-0.37-64.91%8271,35882.03%
XPEV220128C000500002022-01-21 3:59PM EST50.000.130.130.15-0.29-69.05%1,3741,18083.59%
XPEV220128C000510002022-01-21 3:49PM EST51.000.120.100.11-0.18-60.00%9981085.55%
XPEV220128C000520002022-01-21 3:08PM EST52.000.070.060.08-0.16-69.57%2494485.16%
XPEV220128C000530002022-01-21 3:39PM EST53.000.070.040.06-0.19-73.08%2783086.33%
XPEV220128C000540002022-01-21 3:46PM EST54.000.050.030.05-0.11-68.75%614989.06%
XPEV220128C000550002022-01-21 3:40PM EST55.000.030.030.04-0.08-72.73%381,43992.19%
XPEV220128C000560002022-01-20 3:49PM EST56.000.040.000.03-0.03-42.86%128087.50%
XPEV220128C000570002022-01-21 10:35AM EST57.000.040.000.03-0.04-50.00%1131292.19%
XPEV220128C000600002022-01-20 3:37PM EST60.000.090.000.08+0.07+350.00%2424118.75%
XPEV220128C000650002022-01-18 2:07PM EST65.000.020.000.03-0.01-33.33%1220125.00%
PutsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XPEV220128P000250002022-01-21 10:25AM EST25.000.030.000.040.00-7502156.25%
XPEV220128P000300002022-01-21 3:59PM EST30.000.060.040.10+0.01+20.00%86167126.56%
XPEV220128P000350002022-01-21 3:59PM EST35.000.280.260.29+0.20+250.00%144222102.73%
XPEV220128P000360002022-01-21 3:58PM EST36.000.360.360.41+0.25+227.27%6667100.20%
XPEV220128P000370002022-01-21 3:37PM EST37.000.500.490.54+0.32+177.78%1318296.68%
XPEV220128P000380002022-01-21 3:38PM EST38.000.690.640.72+0.51+283.33%489592.87%
XPEV220128P000390002022-01-21 3:58PM EST39.000.880.880.95+0.55+166.67%1378090.43%
XPEV220128P000400002022-01-21 3:55PM EST40.001.181.121.23+0.70+145.83%1,64161486.23%
XPEV220128P000410002022-01-21 3:57PM EST41.001.541.521.60+0.87+129.85%27611584.77%
XPEV220128P000420002022-01-21 3:59PM EST42.002.031.952.06+1.15+130.68%30031582.52%
XPEV220128P000430002022-01-21 3:39PM EST43.002.472.512.64+1.27+105.83%50222582.08%
XPEV220128P000440002022-01-21 3:54PM EST44.003.103.103.25+1.50+93.75%17437179.39%
XPEV220128P000450002022-01-21 3:59PM EST45.003.903.854.00+1.92+96.97%40847080.27%
XPEV220128P000460002022-01-21 3:49PM EST46.004.354.604.80+1.70+64.15%8223879.30%
XPEV220128P000470002022-01-21 3:43PM EST47.005.535.455.75+2.43+78.39%3915783.01%
XPEV220128P000480002022-01-21 3:41PM EST48.006.026.256.60+3.04+102.01%2652778.42%
XPEV220128P000490002022-01-21 2:57PM EST49.007.107.207.60+2.35+49.47%523184.18%
XPEV220128P000500002022-01-21 3:37PM EST50.007.928.158.55+2.52+46.67%5610986.13%
XPEV220128P000510002022-01-20 3:12PM EST51.006.088.959.450.00-57559.38%
XPEV220128P000520002022-01-20 10:19AM EST52.006.6510.0510.700.00-19103.32%
XPEV220128P000530002022-01-20 11:09AM EST53.006.6510.9511.500.00-4682.03%
XPEV220128P000540002022-01-19 11:57AM EST54.009.5312.0012.600.00-358105.08%
XPEV220128P000550002022-01-21 3:51PM EST55.0012.8613.0013.45+2.26+21.32%13392.19%
XPEV220128P000560002022-01-19 10:07AM EST56.0010.3013.9514.500.00-1397.66%
XPEV220128P000600002022-01-03 11:40AM EST60.0011.3117.8018.600.00-3622100.00%
XPEV220128P000650002022-01-19 9:44AM EST65.0019.8522.0022.650.00---0.00%