XPeng Inc. (XPEV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV230331C00005000 | 2023-03-16 3:41PM EDT | 5.00 | 3.35 | 4.55 | 4.70 | 0.00 | - | 1 | 4 | 193.75% |
| XPEV230331C00006500 | 2023-03-15 10:07AM EDT | 6.50 | 1.45 | 3.05 | 3.20 | 0.00 | - | 807 | 2 | 125.00% |
| XPEV230331C00007000 | 2023-03-23 12:21PM EDT | 7.00 | 2.97 | 2.60 | 2.70 | 0.00 | - | 2 | 454 | 137.50% |
| XPEV230331C00007500 | 2023-03-23 1:33PM EDT | 7.50 | 2.47 | 2.03 | 2.20 | 0.00 | - | 1,216 | 1,215 | 141.41% |
| XPEV230331C00008000 | 2023-03-24 2:54PM EDT | 8.00 | 1.65 | 1.53 | 1.72 | -0.36 | -17.91% | 51 | 2,851 | 62.50% |
| XPEV230331C00008500 | 2023-03-24 2:39PM EDT | 8.50 | 1.19 | 1.17 | 1.26 | -0.24 | -16.78% | 28 | 3,526 | 89.84% |
| XPEV230331C00009000 | 2023-03-24 3:55PM EDT | 9.00 | 0.78 | 0.77 | 0.81 | -0.27 | -25.71% | 71 | 2,096 | 79.30% |
| XPEV230331C00009500 | 2023-03-24 3:55PM EDT | 9.50 | 0.44 | 0.45 | 0.50 | -0.25 | -36.23% | 204 | 3,779 | 78.13% |
| XPEV230331C00010000 | 2023-03-24 3:58PM EDT | 10.00 | 0.26 | 0.24 | 0.26 | -0.16 | -38.10% | 878 | 1,181 | 76.17% |
| XPEV230331C00010500 | 2023-03-24 3:57PM EDT | 10.50 | 0.12 | 0.12 | 0.14 | -0.12 | -50.00% | 457 | 1,162 | 78.52% |
| XPEV230331C00011000 | 2023-03-24 3:56PM EDT | 11.00 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 173 | 2,271 | 80.86% |
| XPEV230331C00011500 | 2023-03-24 3:34PM EDT | 11.50 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 107 | 603 | 85.16% |
| XPEV230331C00012000 | 2023-03-24 3:43PM EDT | 12.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 4 | 1,804 | 93.75% |
| XPEV230331C00012500 | 2023-03-24 11:18AM EDT | 12.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1 | 189 | 103.13% |
| XPEV230331C00013000 | 2023-03-23 12:26PM EDT | 13.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 270 | 109.38% |
| XPEV230331C00013500 | 2023-03-23 10:09AM EDT | 13.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 232 | 121.88% |
| XPEV230331C00014000 | 2023-03-23 9:35AM EDT | 14.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 35 | 131.25% |
| XPEV230331C00014500 | 2023-03-17 10:52AM EDT | 14.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 102 | 140.63% |
| XPEV230331C00015000 | 2023-03-24 1:04PM EDT | 15.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 150.00% |
| XPEV230331C00015500 | 2023-03-15 10:06AM EDT | 15.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 98 | 101 | 159.38% |
| XPEV230331C00016000 | 2023-03-15 9:56AM EDT | 16.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 197 | 159.38% |
| XPEV230331C00017000 | 2023-02-10 1:04PM EDT | 17.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | - | 2 | 193.75% |
| XPEV230331C00020000 | 2023-03-17 9:37AM EDT | 20.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 228.13% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV230331P00004500 | 2023-03-16 2:21PM EDT | 4.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 30 | 262.50% |
| XPEV230331P00005000 | 2023-03-15 9:42AM EDT | 5.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 228.13% |
| XPEV230331P00005500 | 2023-03-20 3:56PM EDT | 5.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 23 | 34 | 196.88% |
| XPEV230331P00006000 | 2023-03-24 10:57AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 545 | 143.75% |
| XPEV230331P00006500 | 2023-03-20 11:26AM EDT | 6.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 570 | 1,088 | 143.75% |
| XPEV230331P00007000 | 2023-03-21 12:12PM EDT | 7.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 229 | 297 | 100.00% |
| XPEV230331P00007500 | 2023-03-24 3:40PM EDT | 7.50 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 267 | 820 | 103.13% |
| XPEV230331P00008000 | 2023-03-24 3:29PM EDT | 8.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 623 | 90.63% |
| XPEV230331P00008500 | 2023-03-24 3:59PM EDT | 8.50 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 58 | 911 | 85.16% |
| XPEV230331P00009000 | 2023-03-24 3:59PM EDT | 9.00 | 0.18 | 0.17 | 0.18 | +0.04 | +28.57% | 624 | 1,999 | 80.47% |
| XPEV230331P00009500 | 2023-03-24 3:58PM EDT | 9.50 | 0.35 | 0.33 | 0.37 | +0.03 | +9.38% | 601 | 1,256 | 76.95% |
| XPEV230331P00010000 | 2023-03-24 3:33PM EDT | 10.00 | 0.64 | 0.63 | 0.66 | +0.10 | +18.52% | 605 | 773 | 79.30% |
| XPEV230331P00010500 | 2023-03-24 2:38PM EDT | 10.50 | 1.02 | 1.00 | 1.04 | +0.12 | +13.33% | 159 | 536 | 80.86% |
| XPEV230331P00011000 | 2023-03-24 1:24PM EDT | 11.00 | 1.55 | 1.43 | 1.48 | +0.26 | +20.16% | 24 | 2,155 | 84.38% |
| XPEV230331P00011500 | 2023-03-24 11:14AM EDT | 11.50 | 2.04 | 1.87 | 1.97 | +0.31 | +17.92% | 1 | 69 | 87.50% |
| XPEV230331P00012000 | 2023-03-24 1:21PM EDT | 12.00 | 2.48 | 2.36 | 2.48 | +0.33 | +15.35% | 1 | 107 | 103.13% |
| XPEV230331P00012500 | 2023-03-21 1:10PM EDT | 12.50 | 2.70 | 2.85 | 2.99 | 0.00 | - | 37 | 247 | 117.19% |
| XPEV230331P00013000 | 2023-03-20 12:33PM EDT | 13.00 | 4.10 | 3.35 | 3.50 | 0.00 | - | 1 | 9 | 133.59% |
| XPEV230331P00013500 | 2023-03-15 3:49PM EDT | 13.50 | 5.50 | 3.80 | 3.95 | 0.00 | - | - | 1 | 160.94% |
| XPEV230331P00014500 | 2023-03-17 9:44AM EDT | 14.50 | 5.65 | 4.80 | 4.95 | 0.00 | - | 8 | 8 | 185.16% |
| XPEV230331P00015000 | 2023-03-17 9:44AM EDT | 15.00 | 6.15 | 5.30 | 5.50 | 0.00 | - | 2 | 18 | 156.25% |
| XPEV230331P00015500 | 2023-03-15 3:26PM EDT | 15.50 | 7.50 | 5.80 | 5.95 | 0.00 | - | - | 3 | 207.81% |
| XPEV230331P00016000 | 2023-03-17 10:03AM EDT | 16.00 | 6.85 | 6.30 | 6.45 | 0.00 | - | 2 | 3 | 217.19% |
| XPEV230331P00017000 | 2023-03-20 10:04AM EDT | 17.00 | 8.07 | 7.30 | 7.45 | 0.00 | - | 2 | 8 | 237.50% |
| XPEV230331P00020000 | 2023-03-23 10:15AM EDT | 20.00 | 9.75 | 10.30 | 10.45 | 0.00 | - | 22 | 20 | 287.50% |
© 2023 Yahoo. All rights reserved.
