UK markets closed

XPeng Inc. (XPEV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.68-0.13 (-1.66%)
At close: 04:00PM EDT
7.73 +0.05 (+0.65%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XPEV240405C000035002024-03-27 11:46AM EDT3.504.304.104.250.00-66345.31%
XPEV240405C000055002024-03-28 3:37PM EDT5.502.231.772.28-2.57-53.54%12187.50%
XPEV240405C000060002024-03-28 3:38PM EDT6.001.691.651.76-0.13-7.14%515104.69%
XPEV240405C000065002024-03-28 1:19PM EDT6.501.241.131.29-0.09-6.77%2415979.69%
XPEV240405C000070002024-03-28 3:50PM EDT7.000.780.760.80-0.12-13.33%1136277.34%
XPEV240405C000075002024-03-28 3:45PM EDT7.500.440.420.44-0.09-16.98%84223774.22%
XPEV240405C000080002024-03-28 3:59PM EDT8.000.200.200.21-0.12-37.50%5,0071,74673.83%
XPEV240405C000085002024-03-28 3:58PM EDT8.500.090.080.10-0.06-40.00%1,0662,64775.78%
XPEV240405C000090002024-03-28 3:49PM EDT9.000.050.040.05-0.04-44.44%4573,29682.03%
XPEV240405C000095002024-03-28 2:22PM EDT9.500.020.020.03-0.04-66.67%212,48289.06%
XPEV240405C000100002024-03-28 3:49PM EDT10.000.010.010.02-0.01-50.00%1682,80295.31%
XPEV240405C000105002024-03-27 12:20PM EDT10.500.020.000.02+0.01+100.00%36441103.13%
XPEV240405C000110002024-03-27 3:49PM EDT11.000.020.000.050.00-2905134.38%
XPEV240405C000115002024-03-27 12:33PM EDT11.500.050.000.070.00-11184156.25%
XPEV240405C000120002024-03-27 2:33PM EDT12.000.020.000.020.00-1545137.50%
XPEV240405C000125002024-03-28 3:24PM EDT12.500.020.000.02-0.02-50.00%167150.00%
XPEV240405C000130002024-03-20 2:37PM EDT13.000.020.000.030.00-1110168.75%
XPEV240405C000135002024-03-19 2:41PM EDT13.500.050.000.140.00-2350229.69%
XPEV240405C000140002024-03-22 10:23AM EDT14.000.020.000.140.00-200214240.63%
XPEV240405C000145002024-03-27 2:47PM EDT14.500.040.000.140.00-1061251.56%
XPEV240405C000150002024-03-19 10:12AM EDT15.000.010.000.020.00-833193.75%
XPEV240405C000160002024-03-18 9:55AM EDT16.000.020.000.140.00-56279.69%
XPEV240405C000175002024-03-13 10:32AM EDT17.500.030.000.140.00--10306.25%
Putsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XPEV240405P000050002024-03-05 11:15AM EDT5.000.030.000.140.00--10207.81%
XPEV240405P000055002024-03-07 12:09PM EDT5.500.020.000.150.00-3443173.44%
XPEV240405P000060002024-03-08 12:25PM EDT6.000.050.000.150.00-14137.50%
XPEV240405P000065002024-03-28 3:37PM EDT6.500.030.030.04-0.01-25.00%2685082.81%
XPEV240405P000070002024-03-28 3:44PM EDT7.000.100.090.100.00-18517775.78%
XPEV240405P000075002024-03-28 3:53PM EDT7.500.240.230.25-0.01-4.00%51046471.88%
XPEV240405P000080002024-03-28 3:55PM EDT8.000.530.510.54+0.02+3.92%30779973.83%
XPEV240405P000085002024-03-28 3:57PM EDT8.500.900.900.99+0.04+4.65%11365386.33%
XPEV240405P000090002024-03-28 2:58PM EDT9.001.381.341.39+0.16+13.11%10431182.03%
XPEV240405P000095002024-03-28 11:51AM EDT9.501.721.802.03+0.02+1.18%51,339123.44%
XPEV240405P000100002024-03-28 12:09PM EDT10.002.232.242.42+0.01+0.45%58090.63%
XPEV240405P000105002024-03-28 9:39AM EDT10.502.512.773.20+1.16+85.93%157189.06%
XPEV240405P000110002024-03-19 11:12AM EDT11.001.523.253.400.00-11106.25%
XPEV240405P000115002024-03-22 10:08AM EDT11.502.913.753.900.00-12115.63%
XPEV240405P000120002024-03-12 3:02PM EDT12.002.004.254.550.00-215199.22%
XPEV240405P000125002024-03-18 10:16AM EDT12.504.684.754.90+2.06+78.63%17137.50%
XPEV240405P000130002024-03-21 11:54AM EDT13.003.605.255.450.00-52187.50%
XPEV240405P000135002024-03-19 10:06AM EDT13.504.055.755.900.00-20156.25%
XPEV240405P000140002024-03-28 9:42AM EDT14.006.006.256.40-0.15-2.44%22162.50%