UK markets open in 7 hours 4 minutes
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.25 +0.26 (+0.33%) GOLD FUTURES
2,315.80 -6.50 (-0.28%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
48,983.45 -951.88 (-1.91%)
XPeng Inc. (XPEV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV260116C00003000 | 2024-05-08 12:48PM EDT | 3.00 | 5.20 | 5.20 | 6.20 | -1.28 | -19.75% | 1 | 271 | 104.10% |
| XPEV260116C00005000 | 2024-05-08 12:23PM EDT | 5.00 | 4.10 | 4.10 | 4.25 | -1.05 | -20.39% | 9 | 343 | 78.13% |
| XPEV260116C00008000 | 2024-05-08 11:03AM EDT | 8.00 | 2.89 | 2.89 | 3.15 | -0.44 | -13.21% | 2 | 838 | 77.69% |
| XPEV260116C00010000 | 2024-05-08 2:14PM EDT | 10.00 | 2.41 | 2.40 | 2.68 | -0.45 | -15.73% | 56 | 1,800 | 78.86% |
| XPEV260116C00013000 | 2024-05-08 12:11PM EDT | 13.00 | 1.80 | 1.79 | 2.03 | -0.72 | -28.57% | 11 | 946 | 77.44% |
| XPEV260116C00015000 | 2024-05-08 11:53AM EDT | 15.00 | 1.55 | 1.52 | 1.65 | -0.15 | -8.82% | 1 | 3,043 | 76.47% |
| XPEV260116C00017000 | 2024-05-08 10:06AM EDT | 17.00 | 1.34 | 1.28 | 1.50 | -0.22 | -14.10% | 40 | 1,637 | 77.25% |
| XPEV260116C00020000 | 2024-05-08 12:28PM EDT | 20.00 | 1.05 | 1.07 | 1.15 | -0.23 | -17.97% | 36 | 991 | 76.90% |
| XPEV260116C00022000 | 2024-05-08 1:38PM EDT | 22.00 | 0.94 | 0.89 | 1.01 | -0.36 | -27.69% | 5 | 916 | 76.37% |
| XPEV260116C00025000 | 2024-05-08 12:52PM EDT | 25.00 | 0.80 | 0.72 | 0.86 | -0.15 | -15.79% | 55 | 593 | 76.56% |
| XPEV260116C00027000 | 2024-05-08 9:53AM EDT | 27.00 | 0.72 | 0.53 | 1.45 | -0.01 | -1.37% | 2 | 48 | 85.25% |
| XPEV260116C00030000 | 2024-05-07 2:09PM EDT | 30.00 | 0.70 | 0.53 | 0.69 | 0.00 | - | 1 | 215 | 77.30% |
| XPEV260116C00032000 | 2024-05-02 2:18PM EDT | 32.00 | 0.88 | 0.54 | 0.80 | 0.00 | - | 3 | 139 | 81.54% |
| XPEV260116C00035000 | 2024-05-08 2:08PM EDT | 35.00 | 0.50 | 0.42 | 0.54 | -0.17 | -25.37% | 52 | 3,037 | 77.73% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV260116P00003000 | 2024-04-22 9:30AM EDT | 3.00 | 0.51 | 0.39 | 0.47 | 0.00 | - | 1 | 245 | 79.00% |
| XPEV260116P00005000 | 2024-05-08 1:39PM EDT | 5.00 | 1.09 | 1.09 | 1.14 | +0.04 | +3.81% | 16 | 341 | 71.58% |
| XPEV260116P00008000 | 2024-05-08 3:56PM EDT | 8.00 | 2.75 | 2.51 | 2.85 | +0.29 | +11.79% | 1 | 1,886 | 65.53% |
| XPEV260116P00010000 | 2024-05-06 12:27PM EDT | 10.00 | 3.71 | 4.05 | 4.20 | 0.00 | - | 1 | 792 | 65.77% |
| XPEV260116P00013000 | 2024-05-08 10:12AM EDT | 13.00 | 6.38 | 6.35 | 6.55 | -0.50 | -7.27% | 1 | 367 | 63.53% |
| XPEV260116P00015000 | 2024-04-23 10:42AM EDT | 15.00 | 8.60 | 8.00 | 8.20 | 0.00 | - | 1 | 215 | 61.43% |
| XPEV260116P00017000 | 2024-04-26 11:06AM EDT | 17.00 | 9.91 | 8.80 | 9.90 | 0.00 | - | 2 | 84 | 61.43% |
| XPEV260116P00020000 | 2024-04-26 9:53AM EDT | 20.00 | 12.65 | 11.40 | 12.60 | 0.00 | - | 20 | 400 | 58.59% |
| XPEV260116P00022000 | 2024-03-25 12:28PM EDT | 22.00 | 13.85 | 14.15 | 15.15 | 0.00 | - | 12 | 16 | 63.92% |
| XPEV260116P00025000 | 2024-04-04 10:09AM EDT | 25.00 | 17.00 | 15.40 | 16.35 | 0.00 | - | 1 | 35 | 0.00% |
| XPEV260116P00027000 | 2023-09-25 12:22PM EDT | 27.00 | 14.10 | 14.90 | 16.25 | 0.00 | - | 16 | 16 | 0.00% |
| XPEV260116P00035000 | 2024-03-28 3:52PM EDT | 35.00 | 27.30 | 26.50 | 27.40 | 0.00 | - | 1 | 0 | 69.73% |
© 2024 Yahoo. All rights reserved.