XPeng Inc. (XPEV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV220128C00025000 | 2022-01-18 3:29PM EST | 25.00 | 22.70 | 16.35 | 18.05 | 0.00 | - | 5 | 3 | 258.98% |
| XPEV220128C00030000 | 2022-01-21 1:37PM EST | 30.00 | 12.45 | 11.80 | 12.25 | -2.45 | -16.44% | 23 | 3 | 157.62% |
| XPEV220128C00035000 | 2022-01-21 9:40AM EST | 35.00 | 8.55 | 6.95 | 7.45 | -2.98 | -25.85% | 5 | 23 | 113.67% |
| XPEV220128C00036000 | 2022-01-20 2:43PM EST | 36.00 | 9.80 | 6.15 | 6.50 | 0.00 | - | 1 | 2 | 110.55% |
| XPEV220128C00037000 | 2022-01-20 2:43PM EST | 37.00 | 8.80 | 5.05 | 5.50 | 0.00 | - | 9 | 9 | 93.07% |
| XPEV220128C00038000 | 2022-01-21 1:42PM EST | 38.00 | 5.15 | 4.45 | 4.60 | -4.40 | -46.07% | 2 | 3 | 94.92% |
| XPEV220128C00039000 | 2022-01-21 3:45PM EST | 39.00 | 4.15 | 3.65 | 3.85 | -2.20 | -34.65% | 38 | 24 | 91.70% |
| XPEV220128C00040000 | 2022-01-21 3:57PM EST | 40.00 | 3.10 | 3.00 | 3.15 | -3.60 | -53.73% | 20 | 61 | 90.53% |
| XPEV220128C00041000 | 2022-01-21 3:56PM EST | 41.00 | 2.44 | 2.36 | 2.49 | -2.03 | -45.41% | 20 | 47 | 87.21% |
| XPEV220128C00042000 | 2022-01-21 3:58PM EST | 42.00 | 1.90 | 1.80 | 1.93 | -2.45 | -56.32% | 495 | 265 | 84.67% |
| XPEV220128C00043000 | 2022-01-21 3:59PM EST | 43.00 | 1.40 | 1.36 | 1.50 | -1.67 | -54.40% | 312 | 48 | 84.08% |
| XPEV220128C00044000 | 2022-01-21 3:57PM EST | 44.00 | 1.07 | 1.02 | 1.10 | -1.50 | -58.37% | 191 | 112 | 82.91% |
| XPEV220128C00045000 | 2022-01-21 3:59PM EST | 45.00 | 0.75 | 0.75 | 0.85 | -1.02 | -57.63% | 1,506 | 474 | 83.69% |
| XPEV220128C00046000 | 2022-01-21 3:59PM EST | 46.00 | 0.56 | 0.53 | 0.58 | -0.91 | -61.90% | 390 | 334 | 81.93% |
| XPEV220128C00047000 | 2022-01-21 3:43PM EST | 47.00 | 0.50 | 0.37 | 0.47 | -0.65 | -56.52% | 144 | 460 | 83.69% |
| XPEV220128C00048000 | 2022-01-21 3:55PM EST | 48.00 | 0.28 | 0.27 | 0.31 | -0.53 | -65.43% | 158 | 377 | 83.20% |
| XPEV220128C00049000 | 2022-01-21 3:55PM EST | 49.00 | 0.20 | 0.18 | 0.20 | -0.37 | -64.91% | 827 | 1,358 | 82.03% |
| XPEV220128C00050000 | 2022-01-21 3:59PM EST | 50.00 | 0.13 | 0.13 | 0.15 | -0.29 | -69.05% | 1,374 | 1,180 | 83.59% |
| XPEV220128C00051000 | 2022-01-21 3:49PM EST | 51.00 | 0.12 | 0.10 | 0.11 | -0.18 | -60.00% | 99 | 810 | 85.55% |
| XPEV220128C00052000 | 2022-01-21 3:08PM EST | 52.00 | 0.07 | 0.06 | 0.08 | -0.16 | -69.57% | 24 | 944 | 85.16% |
| XPEV220128C00053000 | 2022-01-21 3:39PM EST | 53.00 | 0.07 | 0.04 | 0.06 | -0.19 | -73.08% | 27 | 830 | 86.33% |
| XPEV220128C00054000 | 2022-01-21 3:46PM EST | 54.00 | 0.05 | 0.03 | 0.05 | -0.11 | -68.75% | 6 | 149 | 89.06% |
| XPEV220128C00055000 | 2022-01-21 3:40PM EST | 55.00 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 38 | 1,439 | 92.19% |
| XPEV220128C00056000 | 2022-01-20 3:49PM EST | 56.00 | 0.04 | 0.00 | 0.03 | -0.03 | -42.86% | 1 | 280 | 87.50% |
| XPEV220128C00057000 | 2022-01-21 10:35AM EST | 57.00 | 0.04 | 0.00 | 0.03 | -0.04 | -50.00% | 11 | 312 | 92.19% |
| XPEV220128C00060000 | 2022-01-20 3:37PM EST | 60.00 | 0.09 | 0.00 | 0.08 | +0.07 | +350.00% | 2 | 424 | 118.75% |
| XPEV220128C00065000 | 2022-01-18 2:07PM EST | 65.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 220 | 125.00% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV220128P00025000 | 2022-01-21 10:25AM EST | 25.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 7 | 502 | 156.25% |
| XPEV220128P00030000 | 2022-01-21 3:59PM EST | 30.00 | 0.06 | 0.04 | 0.10 | +0.01 | +20.00% | 86 | 167 | 126.56% |
| XPEV220128P00035000 | 2022-01-21 3:59PM EST | 35.00 | 0.28 | 0.26 | 0.29 | +0.20 | +250.00% | 144 | 222 | 102.73% |
| XPEV220128P00036000 | 2022-01-21 3:58PM EST | 36.00 | 0.36 | 0.36 | 0.41 | +0.25 | +227.27% | 66 | 67 | 100.20% |
| XPEV220128P00037000 | 2022-01-21 3:37PM EST | 37.00 | 0.50 | 0.49 | 0.54 | +0.32 | +177.78% | 131 | 82 | 96.68% |
| XPEV220128P00038000 | 2022-01-21 3:38PM EST | 38.00 | 0.69 | 0.64 | 0.72 | +0.51 | +283.33% | 48 | 95 | 92.87% |
| XPEV220128P00039000 | 2022-01-21 3:58PM EST | 39.00 | 0.88 | 0.88 | 0.95 | +0.55 | +166.67% | 137 | 80 | 90.43% |
| XPEV220128P00040000 | 2022-01-21 3:55PM EST | 40.00 | 1.18 | 1.12 | 1.23 | +0.70 | +145.83% | 1,641 | 614 | 86.23% |
| XPEV220128P00041000 | 2022-01-21 3:57PM EST | 41.00 | 1.54 | 1.52 | 1.60 | +0.87 | +129.85% | 276 | 115 | 84.77% |
| XPEV220128P00042000 | 2022-01-21 3:59PM EST | 42.00 | 2.03 | 1.95 | 2.06 | +1.15 | +130.68% | 300 | 315 | 82.52% |
| XPEV220128P00043000 | 2022-01-21 3:39PM EST | 43.00 | 2.47 | 2.51 | 2.64 | +1.27 | +105.83% | 502 | 225 | 82.08% |
| XPEV220128P00044000 | 2022-01-21 3:54PM EST | 44.00 | 3.10 | 3.10 | 3.25 | +1.50 | +93.75% | 174 | 371 | 79.39% |
| XPEV220128P00045000 | 2022-01-21 3:59PM EST | 45.00 | 3.90 | 3.85 | 4.00 | +1.92 | +96.97% | 408 | 470 | 80.27% |
| XPEV220128P00046000 | 2022-01-21 3:49PM EST | 46.00 | 4.35 | 4.60 | 4.80 | +1.70 | +64.15% | 82 | 238 | 79.30% |
| XPEV220128P00047000 | 2022-01-21 3:43PM EST | 47.00 | 5.53 | 5.45 | 5.75 | +2.43 | +78.39% | 39 | 157 | 83.01% |
| XPEV220128P00048000 | 2022-01-21 3:41PM EST | 48.00 | 6.02 | 6.25 | 6.60 | +3.04 | +102.01% | 26 | 527 | 78.42% |
| XPEV220128P00049000 | 2022-01-21 2:57PM EST | 49.00 | 7.10 | 7.20 | 7.60 | +2.35 | +49.47% | 5 | 231 | 84.18% |
| XPEV220128P00050000 | 2022-01-21 3:37PM EST | 50.00 | 7.92 | 8.15 | 8.55 | +2.52 | +46.67% | 56 | 109 | 86.13% |
| XPEV220128P00051000 | 2022-01-20 3:12PM EST | 51.00 | 6.08 | 8.95 | 9.45 | 0.00 | - | 5 | 75 | 59.38% |
| XPEV220128P00052000 | 2022-01-20 10:19AM EST | 52.00 | 6.65 | 10.05 | 10.70 | 0.00 | - | 1 | 9 | 103.32% |
| XPEV220128P00053000 | 2022-01-20 11:09AM EST | 53.00 | 6.65 | 10.95 | 11.50 | 0.00 | - | 4 | 6 | 82.03% |
| XPEV220128P00054000 | 2022-01-19 11:57AM EST | 54.00 | 9.53 | 12.00 | 12.60 | 0.00 | - | 3 | 58 | 105.08% |
| XPEV220128P00055000 | 2022-01-21 3:51PM EST | 55.00 | 12.86 | 13.00 | 13.45 | +2.26 | +21.32% | 1 | 33 | 92.19% |
| XPEV220128P00056000 | 2022-01-19 10:07AM EST | 56.00 | 10.30 | 13.95 | 14.50 | 0.00 | - | 1 | 3 | 97.66% |
| XPEV220128P00060000 | 2022-01-03 11:40AM EST | 60.00 | 11.31 | 17.80 | 18.60 | 0.00 | - | 36 | 22 | 100.00% |
| XPEV220128P00065000 | 2022-01-19 9:44AM EST | 65.00 | 19.85 | 22.00 | 22.65 | 0.00 | - | - | - | 0.00% |
