Australia markets close in 5 hours 48 minutes

XP Inc. (XP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.85+0.29 (+1.65%)
At close: 04:00PM EST
17.85 0.00 (0.00%)
After hours: 04:39PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XP230217C000100002023-01-11 2:33PM EST10.005.807.708.000.00-1450.00%
XP230217C000110002023-01-04 3:11PM EST11.003.406.707.000.00-1150.00%
XP230217C000130002023-01-05 10:21AM EST13.001.704.805.000.00-101673.83%
XP230217C000140002023-01-18 10:13AM EST14.002.903.804.100.00-202,12969.14%
XP230217C000150002023-01-26 1:13PM EST15.003.002.953.20+0.20+7.14%617968.16%
XP230217C000160002023-01-23 9:32AM EST16.001.952.102.350.00-127262.11%
XP230217C000170002023-01-26 2:09PM EST17.001.571.451.60+0.22+16.30%11,10759.96%
XP230217C000180002023-01-26 2:09PM EST18.001.020.851.05+0.17+20.00%260657.03%
XP230217C000190002023-01-26 2:07PM EST19.000.590.500.65+0.14+31.11%61,24257.03%
XP230217C000200002023-01-26 2:15PM EST20.000.340.250.35+0.07+25.93%433,64554.98%
XP230217C000210002023-01-25 3:44PM EST21.000.120.100.250.00-82156.84%
XP230217C000220002022-12-13 12:11PM EST22.000.150.000.150.00-11254.69%
XP230217C000230002023-01-13 9:55AM EST23.000.050.000.100.00-43658.20%
XP230217C000240002022-10-24 2:41PM EST24.001.000.100.300.00-102989.06%
XP230217C000250002022-11-23 3:18PM EST25.000.150.000.200.00-105383.20%
XP230217C000260002022-12-06 10:13AM EST26.000.110.000.150.00-3785.55%
XP230217C000270002022-11-17 2:20PM EST27.000.300.000.500.00--20119.53%
XP230217C000280002022-12-06 11:07AM EST28.000.070.000.150.00-917398.44%
XP230217C000290002022-11-17 2:02PM EST29.000.150.000.750.00-1515148.05%
XP230217C000300002022-11-28 9:30AM EST30.000.100.000.000.00-11250.00%
XP230217C000320002022-08-24 1:13PM EST32.001.120.100.750.00-108173.24%
XP230217C000350002022-11-21 3:16PM EST35.000.050.000.250.00-820,147147.66%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XP230217P000100002022-12-16 10:20AM EST10.000.240.000.150.00-66133.59%
XP230217P000110002023-01-26 3:10PM EST11.000.050.000.050.00-12,90794.53%
XP230217P000120002023-01-26 3:21PM EST12.000.050.000.10-0.05-50.00%611,38089.06%
XP230217P000130002023-01-24 3:18PM EST13.000.050.000.100.00-217,14973.83%
XP230217P000140002023-01-26 3:09PM EST14.000.150.050.15-0.05-25.00%110,28169.14%
XP230217P000150002023-01-26 3:49PM EST15.000.150.150.25-0.05-25.00%417,82965.43%
XP230217P000160002023-01-24 1:26PM EST16.000.450.300.400.00-51,61960.16%
XP230217P000170002023-01-26 2:15PM EST17.000.650.550.75-0.20-23.53%1,0137,09558.50%
XP230217P000180002023-01-26 1:23PM EST18.001.121.001.15-0.13-10.40%5513655.66%
XP230217P000190002022-12-02 9:34AM EST19.002.553.804.100.00-15182.81%
XP230217P000200002023-01-06 3:14PM EST20.005.202.302.550.00-13153.13%
XP230217P000210002022-12-07 1:30PM EST21.004.706.106.400.00-11235.25%
XP230217P000220002022-11-01 8:30AM EST22.004.630.000.000.00--10.00%
XP230217P000230002022-10-26 9:26AM EST23.006.130.000.000.00-2000.00%
XP230217P000250002022-10-20 12:00PM EST25.008.407.608.000.00-175139.06%
XP230217P000260002022-11-09 12:02PM EST26.006.459.8010.400.00-11233.89%
XP230217P000280002022-08-01 9:46AM EST28.007.458.909.400.00-110.00%
XP230217P000300002022-07-12 8:30AM EST30.0012.9010.2011.200.00--10.00%
XP230217P000350002022-08-04 8:30AM EST35.0011.5015.4016.000.00--10.00%