Australia markets open in 2 hours 44 minutes

XP Inc. (XP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.91+0.27 (+1.14%)
At close: 04:00PM EST
23.90 -0.01 (-0.04%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XP240517C000100002024-02-02 2:47PM EST10.0016.0013.3515.850.00-50165.82%
XP240517C000140002023-10-24 11:57AM EST14.008.007.6010.000.00-1266.99%
XP240517C000150002023-09-29 10:01AM EST15.009.406.506.800.00-1250.00%
XP240517C000160002023-09-28 9:09AM EST16.007.905.806.100.00-9210.00%
XP240517C000170002024-02-08 12:29PM EST17.008.006.408.950.00-2983.30%
XP240517C000180002024-03-01 2:09PM EST18.006.665.507.70-1.94-22.56%17670.61%
XP240517C000190002023-12-18 2:04PM EST19.008.106.458.400.00-1135118.56%
XP240517C000200002024-02-28 2:37PM EST20.004.503.806.350.00-1075067.43%
XP240517C000210002023-12-29 9:30AM EST21.006.345.706.900.00-219116.55%
XP240517C000220002024-03-01 2:09PM EST22.003.512.453.70+1.01+40.40%18763.33%
XP240517C000230002024-02-27 11:47AM EST23.003.051.553.950.00-22953.22%
XP240517C000240002024-03-01 3:30PM EST24.001.851.762.49-0.04-2.12%311,84358.30%
XP240517C000250002024-03-01 1:42PM EST25.001.500.951.87+0.76+102.70%1219853.49%
XP240517C000260002024-03-01 10:56AM EST26.001.150.882.08-0.07-5.74%165452.54%
XP240517C000270002024-03-01 12:41PM EST27.001.180.551.27+0.68+136.00%1110,85654.59%
XP240517C000280002024-03-01 9:57AM EST28.000.540.402.65+0.09+20.00%110,46067.24%
XP240517C000290002024-02-09 10:07AM EST29.001.010.201.930.00-611461.33%
XP240517C000300002024-02-29 3:11PM EST30.000.230.010.840.00-183160.21%
XP240517C000310002024-01-26 1:35PM EST31.001.040.040.950.00-36053.76%
XP240517C000320002024-03-01 1:55PM EST32.000.290.000.68+0.07+31.82%5002051.76%
XP240517C000330002024-02-21 11:37AM EST33.000.350.000.640.00-11254.49%
XP240517C000340002023-12-19 10:46AM EST34.001.150.220.820.00-5666.41%
XP240517C000350002024-02-29 9:32AM EST35.000.010.000.750.00-7863.87%
XP240517C000400002023-12-27 12:14PM EST40.000.400.000.660.00--176.37%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XP240517P000100002024-02-05 12:54PM EST10.000.310.000.050.00--3,00085.16%
XP240517P000140002024-03-01 11:20AM EST14.000.250.060.24-0.04-13.79%14,03674.22%
XP240517P000150002024-02-22 10:41AM EST15.000.240.001.250.00-2797.27%
XP240517P000160002024-02-14 12:41PM EST16.000.320.001.450.00-2291.70%
XP240517P000170002024-03-01 9:30AM EST17.000.150.130.86+0.05+50.00%16,10671.39%
XP240517P000180002024-03-01 11:11AM EST18.000.150.201.020.00-23,03267.38%
XP240517P000190002024-03-01 9:30AM EST19.002.600.330.85+0.10+4.00%15,05057.72%
XP240517P000200002024-03-01 9:32AM EST20.001.050.481.05-0.12-10.26%13,81754.98%
XP240517P000210002024-02-28 12:30PM EST21.001.000.001.170.00-4328257.57%
XP240517P000220002024-03-01 11:10AM EST22.001.651.051.89-0.15-8.33%43,14155.23%
XP240517P000230002024-03-01 10:55AM EST23.001.201.392.11+0.50+71.43%122,08151.07%
XP240517P000240002024-03-01 10:55AM EST24.002.951.872.76-0.05-1.67%110,38352.20%
XP240517P000250002024-02-29 10:58AM EST25.002.742.292.880.00-132051.66%
XP240517P000260002024-02-13 10:08AM EST26.003.603.055.500.00-869868.99%
XP240517P000270002024-03-01 9:32AM EST27.006.403.454.90+0.30+4.92%15,32450.00%
XP240517P000280002024-02-02 2:51PM EST28.004.103.057.000.00-126852.25%
XP240517P000290002024-01-29 10:37AM EST29.004.555.357.900.00-4710573.44%
XP240517P000300002024-01-26 11:53AM EST30.005.356.508.750.00-1114478.91%
XP240517P000310002023-12-26 10:18AM EST31.006.204.408.350.00-1518376.81%
XP240517P000320002023-12-27 10:52AM EST32.006.705.608.850.00-13866.89%
XP240517P000330002023-12-26 10:39AM EST33.007.807.809.650.00-14364.16%
XP240517P000340002023-09-22 1:50PM EST34.0011.0012.8013.100.00--50131.06%