Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,195.60 -25.02 (-0.13%) FTSE 100
8,366.01 -50.44 (-0.60%) Bitcoin USD
70,161.52 -176.86 (-0.25%) CMC Crypto 200
1,515.56 -10.85 (-0.71%)
XPeng Inc. (XPEV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV260116C00003000 | 2024-05-21 11:39AM EDT | 3.00 | 6.37 | 6.00 | 6.50 | 0.00 | - | 1 | 260 | 93.75% |
| XPEV260116C00005000 | 2024-05-21 3:10PM EDT | 5.00 | 5.00 | 4.45 | 6.00 | 0.00 | - | 6 | 337 | 94.24% |
| XPEV260116C00008000 | 2024-05-22 10:53AM EDT | 8.00 | 3.75 | 3.60 | 4.00 | -0.20 | -5.06% | 26 | 802 | 84.67% |
| XPEV260116C00010000 | 2024-05-22 10:07AM EDT | 10.00 | 3.35 | 3.05 | 3.85 | +0.19 | +6.01% | 50 | 1,867 | 89.94% |
| XPEV260116C00013000 | 2024-05-21 3:51PM EDT | 13.00 | 2.50 | 2.02 | 2.62 | 0.00 | - | 21 | 981 | 78.32% |
| XPEV260116C00015000 | 2024-05-21 2:21PM EDT | 15.00 | 2.02 | 1.83 | 2.25 | -0.02 | -0.98% | 10 | 3,140 | 79.44% |
| XPEV260116C00017000 | 2024-05-21 1:13PM EDT | 17.00 | 1.85 | 1.36 | 2.15 | 0.00 | - | 10 | 1,644 | 79.03% |
| XPEV260116C00020000 | 2024-05-21 11:56AM EDT | 20.00 | 1.46 | 1.40 | 1.68 | 0.00 | - | 22 | 1,008 | 81.40% |
| XPEV260116C00022000 | 2024-05-22 10:55AM EDT | 22.00 | 1.39 | 1.25 | 1.44 | +0.07 | +5.30% | 1 | 948 | 80.86% |
| XPEV260116C00025000 | 2024-05-22 10:10AM EDT | 25.00 | 1.21 | 0.73 | 1.67 | +0.09 | +8.04% | 902 | 952 | 82.47% |
| XPEV260116C00027000 | 2024-05-21 9:45AM EDT | 27.00 | 1.43 | 0.95 | 1.19 | 0.00 | - | 1 | 45 | 82.18% |
| XPEV260116C00030000 | 2024-05-17 9:30AM EDT | 30.00 | 0.80 | 0.81 | 1.05 | 0.00 | - | 1 | 272 | 82.37% |
| XPEV260116C00032000 | 2024-05-20 3:04PM EDT | 32.00 | 0.60 | 0.74 | 1.14 | 0.00 | - | 1 | 138 | 85.01% |
| XPEV260116C00035000 | 2024-05-21 2:53PM EDT | 35.00 | 0.73 | 0.66 | 1.60 | 0.00 | - | 20 | 3,037 | 93.36% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV260116P00003000 | 2024-05-21 10:50AM EDT | 3.00 | 0.39 | 0.35 | 0.42 | 0.00 | - | 30 | 242 | 80.47% |
| XPEV260116P00005000 | 2024-05-21 11:22AM EDT | 5.00 | 1.02 | 1.00 | 1.19 | 0.00 | - | 2 | 341 | 76.47% |
| XPEV260116P00008000 | 2024-05-21 1:46PM EDT | 8.00 | 2.54 | 2.52 | 2.73 | 0.00 | - | 8 | 1,896 | 71.39% |
| XPEV260116P00010000 | 2024-05-20 10:20AM EDT | 10.00 | 3.95 | 3.05 | 4.05 | 0.00 | - | 3 | 1,142 | 60.84% |
| XPEV260116P00013000 | 2024-05-08 10:12AM EDT | 13.00 | 6.38 | 5.55 | 6.25 | 0.00 | - | 1 | 368 | 61.62% |
| XPEV260116P00015000 | 2024-05-20 9:57AM EDT | 15.00 | 7.32 | 7.10 | 7.85 | -0.53 | -6.75% | 3 | 221 | 59.13% |
| XPEV260116P00017000 | 2024-05-13 9:55AM EDT | 17.00 | 9.40 | 8.35 | 9.50 | 0.00 | - | 1 | 84 | 50.73% |
| XPEV260116P00020000 | 2024-05-21 1:07PM EDT | 20.00 | 12.05 | 11.15 | 12.10 | 0.00 | - | 20 | 420 | 62.45% |
| XPEV260116P00022000 | 2024-03-25 12:28PM EDT | 22.00 | 13.85 | 14.15 | 15.15 | 0.00 | - | 12 | 16 | 80.47% |
| XPEV260116P00025000 | 2024-04-04 10:09AM EDT | 25.00 | 17.00 | 15.40 | 16.35 | 0.00 | - | 1 | 35 | 36.72% |
| 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 | 78.96% |
© 2024 Yahoo. All rights reserved.