U.S. markets closed

XPeng Inc. (XPEV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.53+2.43 (+6.38%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XPEV210806C000250002021-07-30 3:46PM EDT25.0015.6615.3015.85+2.32+17.39%9115178.13%
XPEV210806C000300002021-07-30 3:39PM EDT30.0010.6010.4010.80+1.85+21.14%103151126.56%
XPEV210806C000320002021-07-30 3:17PM EDT32.008.578.358.75+1.96+29.65%177984.38%
XPEV210806C000330002021-07-30 2:28PM EDT33.007.837.407.85+1.83+30.50%23197.27%
XPEV210806C000335002021-07-30 9:34AM EDT33.505.506.957.35-0.30-5.17%61996.09%
XPEV210806C000340002021-07-30 10:44AM EDT34.006.706.556.95+1.65+32.67%289104.30%
XPEV210806C000345002021-07-30 11:11AM EDT34.506.555.906.50+2.60+65.82%1112091.41%
XPEV210806C000350002021-07-30 2:36PM EDT35.005.755.605.90+2.15+59.72%10134791.21%
XPEV210806C000355002021-07-30 3:38PM EDT35.505.245.155.35+2.04+63.75%1501,01984.57%
XPEV210806C000360002021-07-30 2:49PM EDT36.005.104.705.05+2.17+74.06%4825989.65%
XPEV210806C000365002021-07-30 11:59AM EDT36.504.854.304.60+2.38+96.36%4416388.48%
XPEV210806C000370002021-07-30 2:33PM EDT37.004.003.854.05+1.84+85.19%6637280.96%
XPEV210806C000375002021-07-30 2:40PM EDT37.503.553.453.65+1.47+70.67%2122480.18%
XPEV210806C000380002021-07-30 3:56PM EDT38.003.203.103.25+1.60+100.00%1,2771,09479.88%
XPEV210806C000385002021-07-30 2:23PM EDT38.502.842.652.89+1.49+110.37%15415876.66%
XPEV210806C000390002021-07-30 3:48PM EDT39.002.492.402.49+1.37+122.32%70689576.86%
XPEV210806C000395002021-07-30 3:42PM EDT39.502.162.092.18+1.28+145.45%5391,49076.56%
XPEV210806C000400002021-07-30 3:59PM EDT40.001.871.811.89+1.11+146.05%1,4221,26476.27%
XPEV210806C000405002021-07-30 3:48PM EDT40.501.601.551.64+0.94+142.42%39358976.27%
XPEV210806C000410002021-07-30 3:53PM EDT41.001.421.321.39+0.84+144.83%3,98262775.78%
XPEV210806C000415002021-07-30 3:58PM EDT41.501.171.111.18+0.74+172.09%1,44774375.49%
XPEV210806C000420002021-07-30 3:57PM EDT42.001.000.941.00+0.63+170.27%1,0181,79475.78%
XPEV210806C000425002021-07-30 3:51PM EDT42.500.880.790.84+0.56+175.00%23727275.98%
XPEV210806C000430002021-07-30 3:59PM EDT43.000.690.660.70+0.43+165.38%77326976.17%
XPEV210806C000435002021-07-30 3:52PM EDT43.500.590.540.59+0.39+195.00%28419976.37%
XPEV210806C000440002021-07-30 3:59PM EDT44.000.490.450.49+0.32+188.24%66472176.76%
XPEV210806C000445002021-07-30 2:46PM EDT44.500.400.370.41+0.27+207.69%36114977.34%
XPEV210806C000450002021-07-30 3:59PM EDT45.000.310.310.34+0.21+210.00%2,7351,05777.93%
XPEV210806C000455002021-07-30 3:46PM EDT45.500.280.260.29+0.18+180.00%16817379.10%
XPEV210806C000460002021-07-30 3:59PM EDT46.000.240.210.24+0.17+242.86%68125679.30%
XPEV210806C000465002021-07-30 3:03PM EDT46.500.200.180.20+0.10+100.00%17320180.47%
XPEV210806C000470002021-07-30 3:44PM EDT47.000.170.150.18+0.13+325.00%84754082.03%
XPEV210806C000480002021-07-30 2:30PM EDT48.000.120.110.13+0.09+300.00%22663684.38%
XPEV210806C000485002021-07-30 2:49PM EDT48.500.100.090.11+0.07+233.33%12116984.96%
XPEV210806C000490002021-07-30 3:41PM EDT49.000.090.080.10+0.05+125.00%6425486.72%
XPEV210806C000500002021-07-30 3:56PM EDT50.000.060.070.08+0.03+100.00%1,2711,03991.02%
XPEV210806C000550002021-07-30 1:47PM EDT55.000.040.020.04+0.01+33.33%35194107.03%
XPEV210806C000600002021-07-30 11:07AM EDT60.000.040.020.03-0.01-20.00%10824129.69%
XPEV210806C000650002021-07-30 11:13AM EDT65.000.040.000.03+0.02+100.00%11598143.75%
PutsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XPEV210806P000250002021-07-30 1:41PM EDT25.000.030.020.03-0.04-57.14%43314164.06%
XPEV210806P000300002021-07-30 3:15PM EDT30.000.040.040.05-0.04-50.00%39226117.19%
XPEV210806P000310002021-07-30 10:17AM EDT31.000.060.040.06-0.05-45.45%961,020108.59%
XPEV210806P000320002021-07-30 3:42PM EDT32.000.060.050.07-0.10-62.50%152457100.00%
XPEV210806P000330002021-07-30 2:40PM EDT33.000.080.070.09-0.15-65.22%1538894.14%
XPEV210806P000335002021-07-30 2:25PM EDT33.500.100.080.11-0.20-66.67%15920191.41%
XPEV210806P000340002021-07-30 3:27PM EDT34.000.130.100.13-0.24-64.86%7837989.45%
XPEV210806P000345002021-07-30 11:30AM EDT34.500.130.130.15-0.30-69.77%4329487.11%
XPEV210806P000350002021-07-30 3:22PM EDT35.000.190.160.18-0.34-64.15%16786285.16%
XPEV210806P000355002021-07-30 3:24PM EDT35.500.210.200.22-0.37-63.79%3018783.40%
XPEV210806P000360002021-07-30 3:59PM EDT36.000.260.250.27-0.43-62.32%1,18445481.84%
XPEV210806P000365002021-07-30 3:49PM EDT36.500.310.310.34-0.52-62.65%5935880.86%
XPEV210806P000370002021-07-30 3:56PM EDT37.000.380.390.42-0.72-65.45%46133679.88%
XPEV210806P000375002021-07-30 2:37PM EDT37.500.480.480.51-0.81-62.79%10344778.52%
XPEV210806P000380002021-07-30 3:39PM EDT38.000.600.580.63-0.90-60.00%20148777.34%
XPEV210806P000385002021-07-30 3:32PM EDT38.500.750.720.77-1.04-58.10%40934976.95%
XPEV210806P000390002021-07-30 3:58PM EDT39.000.900.880.93-0.92-50.55%1,11058476.37%
XPEV210806P000395002021-07-30 3:56PM EDT39.501.081.061.11-0.98-47.57%7995075.59%
XPEV210806P000400002021-07-30 3:58PM EDT40.001.291.261.33-1.18-47.77%2,0671,02775.10%
XPEV210806P000405002021-07-30 3:57PM EDT40.501.511.501.57-1.05-41.02%4804374.80%
XPEV210806P000410002021-07-30 3:55PM EDT41.001.721.761.85-1.73-50.14%9709274.80%
XPEV210806P000415002021-07-30 3:44PM EDT41.502.042.052.14-1.21-37.23%5696974.51%
XPEV210806P000420002021-07-30 3:56PM EDT42.002.382.352.46-1.65-40.94%5637674.02%
XPEV210806P000425002021-07-30 3:23PM EDT42.502.892.692.81-3.11-51.83%391974.12%
XPEV210806P000430002021-07-30 3:42PM EDT43.003.063.053.20-2.53-45.26%479174.71%
XPEV210806P000435002021-07-30 10:52AM EDT43.502.943.353.70-3.51-54.42%220775.78%
XPEV210806P000440002021-07-30 3:33PM EDT44.003.963.754.00-1.90-32.42%1476572.46%
XPEV210806P000445002021-07-27 12:40PM EDT44.506.654.104.600.00-1213776.56%
XPEV210806P000450002021-07-30 2:36PM EDT45.004.754.654.90-1.99-29.53%177576.37%
XPEV210806P000455002021-07-23 9:37AM EDT45.504.704.855.350.00-21464.45%
XPEV210806P000460002021-07-29 2:39PM EDT46.007.965.555.800.00-1777.34%
XPEV210806P000465002021-07-23 9:41AM EDT46.505.325.956.30-0.08-1.48%2176.37%
XPEV210806P000480002021-07-23 9:38AM EDT48.006.757.357.750.00-21377.73%
XPEV210806P000490002021-07-23 9:38AM EDT49.007.658.358.700.00-3379.30%
XPEV210806P000500002021-07-27 12:19PM EDT50.0012.189.359.700.00-21786.33%
XPEV210806P000550002021-07-30 9:34AM EDT55.0016.1514.2514.60+0.38+2.41%1010135.55%