Singapore markets open in 5 hours 32 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,303.13 +56.45 (+1.08%) Dow
39,853.71 +295.60 (+0.75%) Nasdaq
16,740.07 +228.89 (+1.39%) Bitcoin USD
66,014.75 +4,488.52 (+7.30%) CMC Crypto 200
1,382.86 +114.92 (+9.07%)
XPeng Inc. (XPEV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240517C00002000 | 2024-05-03 1:37PM EDT | 2.00 | 7.00 | 5.95 | 6.05 | 0.00 | - | 5 | 230 | 800.00% |
| XPEV240517C00003000 | 2024-04-12 12:00PM EDT | 3.00 | 4.60 | 4.70 | 4.80 | 0.00 | - | 2 | 2 | 0.00% |
| XPEV240517C00003500 | 2024-05-14 11:56AM EDT | 3.50 | 4.70 | 4.25 | 4.60 | 0.00 | - | 10 | 7 | 603.13% |
| XPEV240517C00004000 | 2024-04-26 9:33AM EDT | 4.00 | 3.80 | 3.95 | 4.05 | 0.00 | - | 5 | 31 | 425.00% |
| XPEV240517C00004500 | 2024-05-03 9:41AM EDT | 4.50 | 4.65 | 3.45 | 3.55 | 0.00 | - | 10 | 10 | 362.50% |
| XPEV240517C00005000 | 2024-05-06 3:38PM EDT | 5.00 | 4.00 | 2.92 | 3.10 | 0.00 | - | 1 | 30 | 375.00% |
| XPEV240517C00006000 | 2024-05-14 11:12AM EDT | 6.00 | 2.20 | 1.99 | 2.06 | 0.00 | - | 1 | 41 | 150.00% |
| XPEV240517C00006500 | 2024-05-08 1:54PM EDT | 6.50 | 1.41 | 1.47 | 1.57 | 0.00 | - | 1 | 64 | 50.00% |
| XPEV240517C00007000 | 2024-05-15 11:09AM EDT | 7.00 | 0.96 | 0.99 | 1.04 | -0.29 | -23.20% | 41 | 1,778 | 100.00% |
| XPEV240517C00007500 | 2024-05-15 2:47PM EDT | 7.50 | 0.58 | 0.55 | 0.57 | -0.23 | -28.40% | 93 | 2,619 | 71.88% |
| XPEV240517C00008000 | 2024-05-15 3:12PM EDT | 8.00 | 0.21 | 0.21 | 0.23 | -0.22 | -48.89% | 727 | 5,362 | 72.66% |
| XPEV240517C00008500 | 2024-05-15 3:12PM EDT | 8.50 | 0.06 | 0.06 | 0.07 | -0.12 | -66.67% | 633 | 2,254 | 76.56% |
| XPEV240517C00009000 | 2024-05-15 2:44PM EDT | 9.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 1,363 | 6,166 | 90.63% |
| XPEV240517C00009500 | 2024-05-15 2:00PM EDT | 9.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 128 | 3,820 | 109.38% |
| XPEV240517C00010000 | 2024-05-15 1:54PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 2,494 | 112.50% |
| XPEV240517C00010500 | 2024-05-13 2:41PM EDT | 10.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 366 | 451 | 156.25% |
| XPEV240517C00011000 | 2024-05-13 2:41PM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 873 | 1,590 | 168.75% |
| XPEV240517C00011500 | 2024-05-14 12:55PM EDT | 11.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 111 | 218.75% |
| XPEV240517C00012000 | 2024-05-13 2:18PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 719 | 187.50% |
| XPEV240517C00012500 | 2024-05-13 10:46AM EDT | 12.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 98 | 160 | 284.38% |
| XPEV240517C00013000 | 2024-05-13 10:17AM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 460 | 237.50% |
| XPEV240517C00013500 | 2024-05-13 10:08AM EDT | 13.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | 6 | 31 | 375.00% |
| XPEV240517C00014000 | 2024-05-09 3:37PM EDT | 14.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 29 | 205 | 250.00% |
| XPEV240517C00014500 | 2024-05-09 11:54AM EDT | 14.50 | 0.02 | 0.00 | 0.19 | 0.00 | - | 285 | 295 | 410.94% |
| XPEV240517C00015000 | 2024-05-13 9:56AM EDT | 15.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 1 | 87 | 428.13% |
| XPEV240517C00017000 | 2024-03-21 1:54PM EDT | 17.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 1 | 3 | 456.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240517P00002000 | 2024-05-15 10:25AM EDT | 2.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 1 | 675.00% |
| XPEV240517P00004000 | 2024-04-01 10:01AM EDT | 4.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | - | 2 | 503.13% |
| XPEV240517P00004500 | 2024-04-23 3:30PM EDT | 4.50 | 0.02 | 0.00 | 0.19 | 0.00 | - | - | 68 | 462.50% |
| XPEV240517P00005000 | 2024-05-13 9:32AM EDT | 5.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 2 | 350 | 225.00% |
| XPEV240517P00005500 | 2024-04-30 3:01PM EDT | 5.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 44 | 35 | 187.50% |
| XPEV240517P00006000 | 2024-05-15 12:47PM EDT | 6.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 51 | 1,753 | 175.00% |
| XPEV240517P00006500 | 2024-05-15 9:39AM EDT | 6.50 | 0.01 | 0.01 | 0.19 | 0.00 | - | 50 | 611 | 214.06% |
| XPEV240517P00007000 | 2024-05-15 1:25PM EDT | 7.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 551 | 9,290 | 93.75% |
| XPEV240517P00007500 | 2024-05-15 2:38PM EDT | 7.50 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 514 | 1,016 | 75.00% |
| XPEV240517P00008000 | 2024-05-15 2:57PM EDT | 8.00 | 0.20 | 0.20 | 0.22 | +0.04 | +25.00% | 327 | 4,906 | 75.78% |
| XPEV240517P00008500 | 2024-05-15 11:31AM EDT | 8.50 | 0.58 | 0.54 | 0.56 | +0.11 | +23.40% | 207 | 1,088 | 78.91% |
| XPEV240517P00009000 | 2024-05-15 10:40AM EDT | 9.00 | 1.06 | 0.99 | 1.04 | +0.23 | +27.71% | 22 | 3,028 | 98.44% |
| XPEV240517P00009500 | 2024-05-14 10:43AM EDT | 9.50 | 1.39 | 1.47 | 1.53 | 0.00 | - | 1 | 202 | 115.63% |
| XPEV240517P00010000 | 2024-05-10 10:37AM EDT | 10.00 | 1.90 | 1.30 | 2.88 | -0.19 | -9.09% | 2 | 522 | 214.06% |
| XPEV240517P00011000 | 2024-05-13 10:23AM EDT | 11.00 | 2.76 | 2.98 | 3.05 | 0.00 | - | 6 | 204 | 209.38% |
| XPEV240517P00012000 | 2024-05-15 9:40AM EDT | 12.00 | 3.85 | 3.90 | 4.05 | -1.28 | -24.95% | 7 | 11 | 290.63% |
| XPEV240517P00012500 | 2024-04-26 10:07AM EDT | 12.50 | 4.70 | 4.45 | 4.55 | 0.00 | - | 14 | 14 | 246.88% |
| XPEV240517P00013000 | 2024-04-24 9:50AM EDT | 13.00 | 5.70 | 4.95 | 5.05 | 0.00 | - | 3 | 8 | 262.50% |
| XPEV240517P00014000 | 2024-05-13 10:00AM EDT | 14.00 | 5.60 | 5.95 | 6.05 | 0.00 | - | 1 | 12 | 296.88% |
| XPEV240517P00015000 | 2024-05-13 10:00AM EDT | 15.00 | 6.60 | 6.90 | 7.05 | 0.00 | - | 4 | 47 | 403.13% |
| XPEV240517P00016000 | 2024-05-13 10:00AM EDT | 16.00 | 7.60 | 7.90 | 8.05 | 0.00 | - | 21 | 0 | 434.38% |
| XPEV240517P00017000 | 2024-05-13 10:41AM EDT | 17.00 | 8.75 | 8.90 | 9.05 | 0.00 | - | 41 | 0 | 462.50% |
| XPEV240517P00018000 | 2024-05-14 12:48PM EDT | 18.00 | 9.76 | 9.90 | 10.05 | 0.00 | - | 20 | 0 | 487.50% |
© 2024 Yahoo. All rights reserved.