Australia markets close in 1 hour 41 minutes

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
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XP240621C000100002023-11-15 12:52PM EDT10.0013.5213.3016.800.00-10840.23%
XP240621C000130002023-12-07 3:21PM EDT13.0011.5110.8514.650.00-10664.55%
XP240621C000150002024-04-23 1:43PM EDT15.005.800.000.000.00-440.00%
XP240621C000160002023-11-14 10:53AM EDT16.007.119.2010.800.00-14511.33%
XP240621C000170002024-05-03 11:48AM EDT17.005.500.000.000.00-200.00%
XP240621C000180002024-03-28 10:13AM EDT18.008.222.175.200.00-317175.68%
XP240621C000185002024-05-22 10:53AM EDT18.501.040.000.000.00--00.00%
XP240621C000190002024-05-24 2:11PM EDT19.001.080.000.000.00-101.56%
XP240621C000200002024-04-23 10:36AM EDT20.001.820.000.000.00-22986.25%
XP240621C000210002024-05-24 11:18AM EDT21.000.810.000.00-0.39-32.50%1012.50%
XP240621C000215002024-05-23 9:30AM EDT21.500.270.000.000.00--012.50%
XP240621C000220002024-05-23 9:30AM EDT22.000.310.000.000.00-1012.50%
XP240621C000230002024-05-20 12:48PM EDT23.000.430.000.000.00-4025.00%
XP240621C000240002024-05-23 11:03AM EDT24.000.050.000.000.00-1025.00%
XP240621C000250002024-05-23 10:04AM EDT25.000.040.000.000.00-4025.00%
XP240621C000260002024-05-21 3:57PM EDT26.000.100.000.000.00-500025.00%
XP240621C000270002024-05-14 11:58AM EDT27.002.060.000.000.00-219025.00%
XP240621C000280002024-05-03 10:48AM EDT28.000.110.000.000.00-1050.00%
XP240621C000290002024-02-28 12:44PM EDT29.000.650.111.810.00-1036176.17%
XP240621C000300002024-05-17 9:38AM EDT30.000.010.000.000.00-1050.00%
XP240621C000320002024-05-14 11:58AM EDT32.000.010.000.000.00-60050.00%
XP240621C000350002024-05-14 11:58AM EDT35.000.010.000.000.00-51050.00%
XP240621C000400002024-03-15 3:58PM EDT40.000.030.000.750.00-1014191.41%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XP240621P000100002024-02-15 4:45PM EDT10.000.100.002.100.00-2020279.69%
XP240621P000140002024-04-25 2:20PM EDT14.000.050.001.000.00--0120.90%
XP240621P000150002024-02-01 10:30AM EDT15.000.450.002.330.00-118149.51%
XP240621P000160002024-05-08 2:36PM EDT16.000.100.000.000.00-4012.50%
XP240621P000170002024-05-23 9:52AM EDT17.000.250.000.000.00-3012.50%
XP240621P000175002024-05-23 10:30AM EDT17.500.210.000.000.00--06.25%
XP240621P000180002024-05-23 1:53PM EDT18.000.340.000.000.00-3103.13%
XP240621P000185002024-05-24 12:44PM EDT18.500.700.000.000.00-101.56%
XP240621P000190002024-05-24 12:05PM EDT19.000.690.000.000.00-9000.00%
XP240621P000195002024-05-24 11:07AM EDT19.500.900.000.000.00-3000.00%
XP240621P000200002024-05-22 3:30PM EDT20.001.990.000.000.00-3200.00%
XP240621P000205002024-05-23 1:40PM EDT20.501.890.000.000.00--00.00%
XP240621P000210002024-05-24 1:19PM EDT21.002.100.000.000.00-71400.00%
XP240621P000215002024-05-20 3:16PM EDT21.500.810.000.000.00--00.00%
XP240621P000220002024-05-21 10:53AM EDT22.001.470.000.000.00-50000.00%
XP240621P000230002024-05-09 2:10PM EDT23.002.230.000.000.00-600.00%
XP240621P000240002024-05-01 11:15AM EDT24.003.960.000.000.00-500.00%
XP240621P000250002024-05-15 12:50PM EDT25.003.600.000.000.00-1,50000.00%
XP240621P000260002024-05-21 3:57PM EDT26.004.900.000.000.00-50000.00%
XP240621P000270002024-05-14 11:58AM EDT27.003.400.000.000.00-5400.00%
XP240621P000280002024-01-29 4:59PM EDT28.004.293.407.400.00-6476530.00%
XP240621P000290002023-11-07 3:59PM EDT29.007.904.907.800.00-3400.00%
XP240621P000300002023-12-27 4:31PM EDT30.005.405.357.100.00-10470.00%
XP240621P000320002023-12-18 4:13PM EDT32.007.205.959.650.00-14320.00%
XP240621P000350002024-01-02 12:43PM EDT35.0010.009.0511.900.00-1990.00%
XP240621P000400002023-10-19 9:34AM EDT40.0019.1015.0019.500.00--00.00%