Australia markets closed

XP Inc. (XP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.90-0.68 (-4.10%)
At close: 04:00PM EST
16.40 +0.50 (+3.14%)
After hours: 05:29PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XP221216C000140002022-12-08 2:16PM EST14.002.050.000.000.00-700.00%
XP221216C000150002022-08-12 10:39AM EST15.005.305.806.200.00-135629.10%
XP221216C000160002022-12-08 1:00PM EST16.000.450.000.000.00-101.56%
XP221216C000170002022-12-08 12:09PM EST17.000.200.000.000.00-30012.50%
XP221216C000180002022-12-07 10:46AM EST18.000.200.000.000.00-3025.00%
XP221216C000190002022-12-06 1:47PM EST19.000.080.000.000.00-4025.00%
XP221216C000200002022-12-05 9:39AM EST20.000.150.000.000.00-22050.00%
XP221216C000210002022-12-05 12:29PM EST21.000.050.000.000.00-3050.00%
XP221216C000220002022-12-02 12:03PM EST22.000.070.000.000.00-1050.00%
XP221216C000230002022-11-04 2:17PM EST23.000.410.000.250.00-3511,906162.89%
XP221216C000240002022-11-17 2:30PM EST24.000.100.000.000.00-1050.00%
XP221216C000250002022-11-22 10:16AM EST25.000.090.000.000.00-2050.00%
XP221216C000260002022-11-18 1:28PM EST26.000.060.000.000.00-124050.00%
XP221216C000270002022-09-22 1:06PM EST27.000.500.100.350.00--483241.80%
XP221216C000280002022-11-18 3:13PM EST28.000.100.000.000.00-2050.00%
XP221216C000300002022-12-05 1:12PM EST30.000.050.000.000.00-15050.00%
XP221216C000310002022-10-17 1:22PM EST31.000.060.000.000.00-101050.00%
XP221216C000320002022-10-18 11:13AM EST32.000.100.000.750.00-1014331.25%
XP221216C000330002022-10-31 1:11PM EST33.000.010.000.100.00-5131234.38%
XP221216C000350002022-11-21 10:04AM EST35.000.050.000.000.00-19050.00%
XP221216C000370002022-04-25 10:26AM EST37.001.350.300.750.00--4408.59%
XP221216C000400002022-08-10 11:25AM EST40.000.150.000.300.00-400450335.16%
XP221216C000420002022-04-27 2:56PM EST42.000.600.150.600.00-5147415.63%
XP221216C000450002022-05-12 1:05PM EST45.000.250.000.250.00-2180356.25%
XP221216C000470002022-05-06 9:18AM EST47.000.200.050.300.00-3108388.28%
XP221216C000500002022-04-22 2:41PM EST50.000.360.000.750.00-120136466.41%
XP221216C000550002022-04-22 2:58PM EST55.000.300.000.750.00-130263492.97%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XP221216P000130002022-10-28 10:39AM EST13.000.400.050.150.00-20104.30%
XP221216P000140002022-12-06 10:33AM EST14.000.050.000.000.00-2025.00%
XP221216P000150002022-12-08 11:56AM EST15.000.180.000.000.00-7012.50%
XP221216P000160002022-12-08 2:04PM EST16.000.650.000.000.00-2600.00%
XP221216P000170002022-12-08 2:31PM EST17.001.200.000.000.00-600.00%
XP221216P000180002022-12-08 3:36PM EST18.002.070.000.000.00-200.00%
XP221216P000190002022-12-05 1:48PM EST19.001.710.000.000.00-100.00%
XP221216P000200002022-12-08 2:32PM EST20.004.030.000.000.00-100.00%
XP221216P000210002022-12-08 11:21AM EST21.005.150.000.000.00-400.00%
XP221216P000220002022-11-01 8:30AM EST22.004.070.000.000.00-110.00%
XP221216P000230002022-11-03 9:40AM EST23.004.304.404.800.00-1600.00%
XP221216P000240002022-10-20 9:51AM EST24.006.856.506.900.00-1120.00%
XP221216P000250002022-11-18 9:33AM EST25.007.050.000.000.00-100.00%
XP221216P000280002022-02-07 12:11PM EST28.004.304.305.900.00-100.00%
XP221216P000290002022-04-28 12:59PM EST29.006.886.908.000.00-330.00%
XP221216P000300002022-11-14 9:41AM EST30.0011.470.000.000.00-100.00%
XP221216P000320002022-07-20 8:30AM EST32.0013.7110.8011.700.00-130.00%
XP221216P000330002022-05-06 8:49AM EST33.0013.0010.9011.400.00-5550.00%
XP221216P000350002022-09-27 11:03AM EST35.0016.6317.4018.000.00-1500.00%
XP221216P000370002022-02-08 11:13AM EST37.009.609.7010.300.00-200.00%
XP221216P000400002022-07-20 9:11AM EST40.0021.6019.2020.100.00-110.00%
XP221216P000420002022-04-27 10:39AM EST42.0018.0018.5019.100.00-62970.00%
XP221216P000450002022-04-21 12:05PM EST45.0018.6023.1024.500.00-471230.00%
XP221216P000550002022-01-11 10:10AM EST55.0027.6022.6023.600.00-100.00%