Advertisement
Advertisement
U.S. Markets open in 8 hrs 49 mins
Advertisement
Advertisement
Advertisement
Advertisement

XPeng Inc. (XPEV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.50-0.91 (-3.73%)
At close: 04:00PM EDT
23.43 -0.07 (-0.30%)
After hours: 07:59PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XPEV220819C000125002022-08-02 10:28AM EDT12.5011.1012.0512.150.00-311655.86%
XPEV220819C000140002022-08-09 10:27AM EDT14.008.7510.5510.650.00-11565.63%
XPEV220819C000150002022-08-11 9:44AM EDT15.009.309.559.70+1.00+12.05%19515.23%
XPEV220819C000175002022-08-11 11:43AM EDT17.507.507.057.20+1.72+29.76%15389.84%
XPEV220819C000180002022-08-10 10:27AM EDT18.004.356.506.65-2.25-34.09%17358.98%
XPEV220819C000185002022-08-10 10:07AM EDT18.504.306.006.20+0.15+3.61%23339.84%
XPEV220819C000190002022-08-09 10:24AM EDT19.003.755.605.700.00-25324.22%
XPEV220819C000195002022-08-05 12:22PM EDT19.504.055.005.200.00--8294.92%
XPEV220819C000200002022-08-11 11:02AM EDT20.005.804.604.70+2.99+106.41%164279.30%
XPEV220819C000205002022-08-11 9:59AM EDT20.504.754.054.25+2.25+90.00%257257.03%
XPEV220819C000210002022-08-09 3:39PM EDT21.002.083.653.800.00-1217243.95%
XPEV220819C000215002022-08-11 12:01PM EDT21.503.453.203.30+1.79+107.83%8128224.22%
XPEV220819C000220002022-08-11 11:19AM EDT22.003.262.792.86+1.83+127.97%127144209.38%
XPEV220819C000225002022-08-11 2:33PM EDT22.502.402.362.48+1.25+108.70%37235195.90%
XPEV220819C000230002022-08-11 2:24PM EDT23.002.051.992.05+1.17+132.96%226263181.45%
XPEV220819C000235002022-08-11 1:42PM EDT23.501.801.631.70+1.13+168.66%285407169.92%
XPEV220819C000240002022-08-11 2:00PM EDT24.001.351.311.36+0.84+164.71%520431158.79%
XPEV220819C000245002022-08-11 1:56PM EDT24.501.071.061.09+0.73+214.71%149215152.15%
XPEV220819C000250002022-08-11 2:31PM EDT25.000.850.820.86+0.58+214.81%2,6533,271145.31%
XPEV220819C000255002022-08-11 2:21PM EDT25.500.670.630.67+0.48+252.63%1,680257140.23%
XPEV220819C000260002022-08-11 2:28PM EDT26.000.520.500.51+0.35+205.88%4,292319137.50%
XPEV220819C000265002022-08-11 2:04PM EDT26.500.360.380.40+0.25+227.27%459684135.35%
XPEV220819C000270002022-08-11 1:56PM EDT27.000.300.290.30+0.21+233.33%507299133.20%
XPEV220819C000275002022-08-11 2:03PM EDT27.500.230.220.23+0.16+228.57%224158132.42%
XPEV220819C000280002022-08-11 2:00PM EDT28.000.170.170.18+0.13+325.00%591397132.42%
XPEV220819C000285002022-08-11 2:16PM EDT28.500.130.130.14+0.09+225.00%15225132.81%
XPEV220819C000290002022-08-11 1:56PM EDT29.000.100.100.11+0.07+233.33%30242133.59%
XPEV220819C000295002022-08-11 12:00PM EDT29.500.080.080.09+0.03+60.00%17162135.16%
XPEV220819C000300002022-08-11 2:19PM EDT30.000.060.060.07+0.04+200.00%1,1145,226135.16%
XPEV220819C000305002022-08-11 10:51AM EDT30.500.080.050.06+0.05+166.67%1131138.28%
XPEV220819C000310002022-08-11 1:50PM EDT31.000.040.040.05+0.01+33.33%468140.63%
XPEV220819C000315002022-07-29 11:46AM EDT31.500.110.030.040.00--13140.63%
XPEV220819C000320002022-08-11 11:55AM EDT32.000.030.030.04+0.01+50.00%5287146.88%
XPEV220819C000325002022-08-11 9:49AM EDT32.500.030.020.03+0.01+50.00%470145.31%
XPEV220819C000330002022-08-09 11:08AM EDT33.000.020.020.030.00-549151.56%
XPEV220819C000335002022-08-11 10:10AM EDT33.500.040.020.03-0.01-20.00%133156.25%
XPEV220819C000340002022-08-11 2:01PM EDT34.000.020.010.030.00-110132156.25%
XPEV220819C000345002022-08-02 3:04PM EDT34.500.040.010.030.00-20116162.50%
XPEV220819C000350002022-08-11 2:15PM EDT35.000.020.010.03+0.01+100.00%552,722167.19%
XPEV220819C000360002022-08-11 10:13AM EDT36.000.030.010.03-0.01-25.00%119178.13%
XPEV220819C000370002022-08-04 10:44AM EDT37.000.020.010.030.00--60187.50%
XPEV220819C000400002022-08-11 10:46AM EDT40.000.020.000.030.00-10884206.25%
XPEV220819C000450002022-08-05 3:43PM EDT45.000.010.000.010.00-21788218.75%
XPEV220819C000500002022-08-05 3:44PM EDT50.000.010.000.010.00--132250.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XPEV220819P000125002022-08-02 1:16PM EDT12.500.020.000.030.00-1011256.25%
XPEV220819P000150002022-08-10 10:04AM EDT15.000.030.000.02-0.01-25.00%115181.25%
XPEV220819P000170002022-08-03 3:16PM EDT17.000.090.010.030.00--5146.88%
XPEV220819P000175002022-08-11 10:22AM EDT17.500.020.020.03-0.10-83.33%453140.63%
XPEV220819P000180002022-08-11 12:16PM EDT18.000.020.020.03-0.06-75.00%255128.13%
XPEV220819P000185002022-08-11 9:30AM EDT18.500.290.020.03+0.19+190.00%125117.19%
XPEV220819P000190002022-08-11 12:30PM EDT19.000.030.030.04-0.11-78.57%857112.50%
XPEV220819P000195002022-08-11 12:49PM EDT19.500.020.040.05-0.21-91.30%499106.25%
XPEV220819P000200002022-08-11 1:52PM EDT20.000.050.050.06-0.25-83.33%23544797.66%
XPEV220819P000205002022-08-11 12:49PM EDT20.500.070.070.08-0.33-82.50%516192.19%
XPEV220819P000210002022-08-11 12:53PM EDT21.000.100.100.11-0.38-79.17%6315686.72%
XPEV220819P000215002022-08-11 12:54PM EDT21.500.140.140.15-0.52-78.79%856781.25%
XPEV220819P000220002022-08-11 2:36PM EDT22.000.200.190.21-0.63-75.90%16845175.00%
XPEV220819P000225002022-08-11 2:00PM EDT22.500.290.280.30-0.91-75.83%15231170.31%
XPEV220819P000230002022-08-11 2:15PM EDT23.000.400.390.42-0.80-66.67%60512364.26%
XPEV220819P000235002022-08-11 2:21PM EDT23.500.540.530.57-1.04-65.82%21213656.06%
XPEV220819P000240002022-08-11 2:38PM EDT24.000.740.720.75-1.29-63.55%1,37717246.09%
XPEV220819P000245002022-08-11 2:38PM EDT24.500.960.940.98-1.53-61.45%2941140.00%
XPEV220819P000250002022-08-11 2:34PM EDT25.001.241.201.25-1.47-54.24%2,2584250.00%
XPEV220819P000255002022-08-11 1:46PM EDT25.501.421.511.56-1.26-47.01%58320.00%
XPEV220819P000260002022-08-11 12:17PM EDT26.001.881.871.93-1.27-40.32%222570.00%
XPEV220819P000265002022-08-11 10:18AM EDT26.501.842.252.30-2.21-54.57%6730.00%
XPEV220819P000270002022-08-11 9:48AM EDT27.002.472.652.70-1.33-35.00%14460.00%
XPEV220819P000275002022-08-11 11:38AM EDT27.502.883.053.15-1.27-30.60%1410.00%
XPEV220819P000280002022-08-11 11:30AM EDT28.003.103.503.60-1.40-31.11%15860.00%
XPEV220819P000285002022-08-03 9:40AM EDT28.505.654.004.050.00-6410.00%
XPEV220819P000290002022-08-05 10:07AM EDT29.005.734.454.550.00-1490.00%
XPEV220819P000295002022-08-11 11:02AM EDT29.503.904.905.05-1.95-33.33%190.00%
XPEV220819P000300002022-08-11 10:38AM EDT30.004.775.405.55-2.93-38.05%101,9770.00%
XPEV220819P000305002022-08-11 9:42AM EDT30.506.255.906.00-1.93-23.59%2200.00%
XPEV220819P000310002022-08-09 10:09AM EDT31.008.256.356.500.00-1120.00%
XPEV220819P000330002022-08-11 9:44AM EDT33.008.708.358.50-0.70-7.45%310.00%
XPEV220819P000335002022-08-02 9:44AM EDT33.509.958.858.950.00-110.00%
XPEV220819P000340002022-08-11 9:37AM EDT34.0010.159.359.50+0.40+4.10%560.00%
XPEV220819P000345002022-08-04 9:58AM EDT34.5010.159.8510.050.00--10.00%
XPEV220819P000350002022-08-11 1:58PM EDT35.0010.4110.3510.50-0.79-7.05%51,2120.00%
XPEV220819P000360002022-08-11 10:51AM EDT36.0010.4011.3511.50-1.05-9.17%160.00%
XPEV220819P000370002022-08-11 1:02PM EDT37.0012.3512.3512.45-0.85-6.44%220.00%
XPEV220819P000400002022-08-11 10:51AM EDT40.0014.4015.3515.50-1.15-7.40%150.00%
XPEV220819P000450002022-08-04 10:02AM EDT45.0020.5020.3020.450.00--00.00%
XPEV220819P000500002022-07-07 9:58AM EDT50.0016.9027.1527.350.00--0532.03%
Advertisement
Advertisement