Singapore markets open in 5 hours 44 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,302.65 +55.97 (+1.07%) Dow
39,853.20 +295.09 (+0.75%) Nasdaq
16,738.27 +227.09 (+1.38%) Bitcoin USD
65,661.58 +4,244.54 (+6.91%) CMC Crypto 200
1,385.87 +117.92 (+9.30%)
XPeng Inc. (XPEV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240531C00005500 | 2024-05-14 3:53PM EDT | 5.50 | 2.80 | 2.48 | 2.62 | 0.00 | - | 10 | 30 | 112.50% |
| XPEV240531C00006000 | 2024-05-10 11:03AM EDT | 6.00 | 1.88 | 2.04 | 2.11 | 0.00 | - | 1 | 12 | 102.34% |
| XPEV240531C00006500 | 2024-05-09 11:08AM EDT | 6.50 | 1.74 | 1.61 | 1.64 | 0.00 | - | 5 | 40 | 94.53% |
| XPEV240531C00007000 | 2024-05-15 12:07PM EDT | 7.00 | 1.16 | 1.21 | 1.24 | -0.12 | -9.38% | 3 | 2,009 | 91.41% |
| XPEV240531C00007500 | 2024-05-13 3:59PM EDT | 7.50 | 0.95 | 0.87 | 0.89 | 0.00 | - | 15 | 155 | 88.87% |
| XPEV240531C00008000 | 2024-05-15 11:37AM EDT | 8.00 | 0.61 | 0.61 | 0.63 | -0.18 | -22.78% | 120 | 2,299 | 89.45% |
| XPEV240531C00008500 | 2024-05-15 2:56PM EDT | 8.50 | 0.43 | 0.42 | 0.43 | -0.13 | -23.21% | 231 | 774 | 90.43% |
| XPEV240531C00009000 | 2024-05-15 1:10PM EDT | 9.00 | 0.31 | 0.28 | 0.30 | -0.06 | -16.22% | 24 | 671 | 92.19% |
| XPEV240531C00009500 | 2024-05-15 2:36PM EDT | 9.50 | 0.20 | 0.18 | 0.20 | -0.05 | -20.00% | 27 | 861 | 92.58% |
| XPEV240531C00010000 | 2024-05-15 11:26AM EDT | 10.00 | 0.14 | 0.12 | 0.14 | -0.02 | -12.50% | 41 | 606 | 95.31% |
| XPEV240531C00010500 | 2024-05-14 2:14PM EDT | 10.50 | 0.11 | 0.08 | 0.10 | 0.00 | - | 56 | 832 | 97.66% |
| XPEV240531C00011000 | 2024-05-13 12:21PM EDT | 11.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 3 | 253 | 102.34% |
| XPEV240531C00011500 | 2024-05-14 12:55PM EDT | 11.50 | 0.05 | 0.05 | 0.07 | 0.00 | - | 2 | 471 | 108.59% |
| XPEV240531C00012000 | 2024-05-13 10:54AM EDT | 12.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 239 | 109.38% |
| XPEV240531C00012500 | 2024-05-08 3:00PM EDT | 12.50 | 0.14 | 0.01 | 0.06 | 0.00 | - | 2 | 59 | 114.06% |
| XPEV240531C00013000 | 2024-05-06 11:35AM EDT | 13.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 2 | 91 | 128.13% |
| XPEV240531C00013500 | 2024-05-06 3:22PM EDT | 13.50 | 0.06 | 0.01 | 0.15 | 0.00 | - | 18 | 51 | 152.34% |
| XPEV240531C00014000 | 2024-05-06 3:22PM EDT | 14.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 20 | 20 | 132.81% |
| XPEV240531C00015000 | 2024-05-02 1:38PM EDT | 15.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | - | 118 | 137.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240531P00004000 | 2024-04-29 1:48PM EDT | 4.00 | 0.01 | 0.01 | 0.14 | 0.00 | - | 7 | 7 | 214.06% |
| XPEV240531P00004500 | 2024-05-08 11:09AM EDT | 4.50 | 0.07 | 0.01 | 0.05 | 0.00 | - | 50 | 4 | 151.56% |
| XPEV240531P00005000 | 2024-05-01 11:06AM EDT | 5.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 60 | 16 | 126.56% |
| XPEV240531P00005500 | 2024-05-13 2:45PM EDT | 5.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 60 | 82 | 101.56% |
| XPEV240531P00006000 | 2024-05-15 11:09AM EDT | 6.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 3 | 260 | 96.88% |
| XPEV240531P00006500 | 2024-05-10 12:24PM EDT | 6.50 | 0.14 | 0.09 | 0.11 | 0.00 | - | 34 | 454 | 89.84% |
| XPEV240531P00007000 | 2024-05-15 11:21AM EDT | 7.00 | 0.20 | 0.19 | 0.21 | -0.30 | -60.00% | 51 | 176 | 87.89% |
| XPEV240531P00007500 | 2024-05-15 3:01PM EDT | 7.50 | 0.36 | 0.35 | 0.36 | +0.02 | +5.56% | 66 | 209 | 85.94% |
| XPEV240531P00008000 | 2024-05-15 10:45AM EDT | 8.00 | 0.61 | 0.58 | 0.61 | +0.10 | +19.61% | 38 | 354 | 87.11% |
| XPEV240531P00008500 | 2024-05-15 10:14AM EDT | 8.50 | 0.95 | 0.89 | 0.91 | +0.18 | +23.38% | 1 | 142 | 87.89% |
| XPEV240531P00009000 | 2024-05-10 11:28AM EDT | 9.00 | 1.36 | 1.25 | 1.28 | 0.00 | - | 2 | 458 | 89.45% |
| XPEV240531P00009500 | 2024-05-15 9:39AM EDT | 9.50 | 1.58 | 1.64 | 1.69 | +0.06 | +3.95% | 5 | 74 | 89.45% |
| XPEV240531P00010000 | 2024-05-03 10:00AM EDT | 10.00 | 1.35 | 2.08 | 2.12 | 0.00 | - | 69 | 73 | 89.84% |
| XPEV240531P00010500 | 2024-05-03 1:59PM EDT | 10.50 | 1.80 | 2.54 | 2.58 | 0.00 | - | 1 | 1 | 90.63% |
| XPEV240531P00011000 | 2024-05-02 12:13PM EDT | 11.00 | 2.15 | 3.00 | 3.10 | 0.00 | - | - | 24 | 97.66% |
| XPEV240531P00011500 | 2024-05-02 11:07AM EDT | 11.50 | 2.70 | 3.50 | 3.55 | 0.00 | - | - | 30 | 96.09% |
© 2024 Yahoo. All rights reserved.