Australia markets closed

XP Inc. (XP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.68+0.21 (+1.14%)
At close: 04:00PM EDT
19.06 +0.38 (+2.03%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XP240531C000180002024-05-24 10:17AM EDT18.001.020.052.21+0.34+50.00%1486.52%
XP240531C000185002024-05-24 12:03PM EDT18.500.600.000.80+0.12+25.00%10981.45%
XP240531C000190002024-05-24 3:53PM EDT19.000.240.080.72-0.06-20.00%21261.91%
XP240531C000195002024-05-24 12:01PM EDT19.500.100.011.99-0.11-52.38%7481154.10%
XP240531C000200002024-05-24 12:30PM EDT20.000.060.020.500.00-62482.03%
XP240531C000205002024-05-24 3:29PM EDT20.500.010.000.15-0.02-66.67%24664.06%
XP240531C000210002024-05-21 1:20PM EDT21.001.110.000.300.00--292.19%
XP240531C000215002024-05-24 3:55PM EDT21.500.030.020.040.00-27374570.31%
XP240531C000220002024-05-23 12:55PM EDT22.000.010.000.650.00-235148.05%
XP240531C000225002024-05-24 2:55PM EDT22.500.010.000.050.00-134485.94%
XP240531C000230002024-05-20 3:44PM EDT23.000.310.000.180.00--1120.31%
XP240531C000235002024-05-22 9:35AM EDT23.500.010.002.140.00--1,264292.77%
XP240531C000240002024-05-24 12:08PM EDT24.000.010.000.50-0.17-94.44%159178.91%
XP240531C000250002024-04-17 11:12AM EDT25.000.170.031.330.00--185274.02%
XP240531C000255002024-05-21 1:53PM EDT25.500.140.002.130.00--1340.04%
XP240531C000260002024-05-03 11:53AM EDT26.000.120.002.090.00-55348.05%
XP240531C000320002024-05-21 3:11PM EDT32.000.010.000.020.00--16181.25%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XP240531P000145002024-05-24 3:36PM EDT14.500.020.000.15+0.01+100.00%2010141.41%
XP240531P000150002024-04-30 9:40AM EDT15.000.050.001.080.00--1232.81%
XP240531P000175002024-05-22 3:37PM EDT17.500.100.010.340.00--6469.34%
XP240531P000180002024-05-24 3:27PM EDT18.000.070.040.24-0.28-80.00%83159.38%
XP240531P000185002024-05-24 2:57PM EDT18.500.160.101.17-0.25-60.98%121483.20%
XP240531P000190002024-05-24 3:35PM EDT19.000.670.002.59+0.26+63.41%10114128.32%
XP240531P000195002024-05-23 11:27AM EDT19.500.810.682.980.00--470155.27%
XP240531P000200002024-05-24 12:12PM EDT20.001.040.643.30-0.23-18.11%22132.62%
XP240531P000205002024-05-22 9:41AM EDT20.501.451.383.800.00--1165.23%
XP240531P000210002024-05-22 9:41AM EDT21.001.931.304.300.00-611143.95%
XP240531P000215002024-05-22 3:59PM EDT21.504.131.694.800.00--23150.59%
XP240531P000220002024-04-25 11:23AM EDT22.002.102.435.300.00--1181.64%
XP240531P000225002024-05-20 12:05PM EDT22.501.252.084.300.00-439185.16%
XP240531P000230002024-05-07 10:20AM EDT23.001.302.606.300.00--0131.64%
XP240531P000240002024-05-17 9:36AM EDT24.002.253.507.200.00-20112.50%