XPeng Inc. (XPEV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV260116C00003000 | 2024-05-02 11:52AM EDT | 3.00 | 6.47 | 5.30 | 6.65 | 0.00 | - | 1 | 264 | 95.12% |
| XPEV260116C00005000 | 2024-05-03 12:10PM EDT | 5.00 | 5.20 | 5.05 | 5.30 | +0.02 | +0.39% | 3 | 351 | 78.22% |
| XPEV260116C00008000 | 2024-05-03 3:27PM EDT | 8.00 | 3.85 | 3.05 | 3.85 | -0.25 | -6.10% | 35 | 877 | 67.14% |
| XPEV260116C00010000 | 2024-05-03 3:48PM EDT | 10.00 | 3.25 | 2.83 | 3.30 | -0.21 | -6.07% | 13 | 1,792 | 73.54% |
| XPEV260116C00013000 | 2024-05-03 3:05PM EDT | 13.00 | 2.52 | 2.42 | 2.58 | +0.02 | +0.80% | 50 | 921 | 76.51% |
| XPEV260116C00015000 | 2024-05-02 3:48PM EDT | 15.00 | 2.11 | 2.06 | 2.23 | -0.21 | -9.05% | 2 | 3,027 | 76.42% |
| XPEV260116C00017000 | 2024-05-03 12:21PM EDT | 17.00 | 1.80 | 1.78 | 1.93 | -0.20 | -10.00% | 62 | 1,595 | 76.32% |
| XPEV260116C00020000 | 2024-05-03 12:52PM EDT | 20.00 | 1.45 | 1.45 | 1.59 | -0.26 | -15.20% | 2 | 992 | 76.42% |
| XPEV260116C00022000 | 2024-05-03 12:12PM EDT | 22.00 | 1.30 | 1.27 | 1.41 | +0.02 | +1.56% | 10 | 916 | 76.42% |
| XPEV260116C00025000 | 2024-05-03 3:58PM EDT | 25.00 | 1.12 | 1.06 | 1.15 | -0.11 | -8.94% | 2 | 590 | 76.03% |
| XPEV260116C00027000 | 2024-04-26 9:32AM EDT | 27.00 | 0.73 | 0.94 | 1.08 | 0.00 | - | 2 | 48 | 76.66% |
| XPEV260116C00030000 | 2024-04-26 3:19PM EDT | 30.00 | 0.66 | 0.80 | 0.96 | 0.00 | - | 3 | 215 | 77.20% |
| XPEV260116C00032000 | 2024-05-02 2:18PM EDT | 32.00 | 0.88 | 0.72 | 0.87 | 0.00 | - | 3 | 139 | 77.20% |
| XPEV260116C00035000 | 2024-05-03 10:26AM EDT | 35.00 | 0.65 | 0.62 | 0.70 | -0.09 | -12.16% | 1 | 3,038 | 76.37% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV260116P00003000 | 2024-04-22 9:30AM EDT | 3.00 | 0.51 | 0.34 | 0.41 | 0.00 | - | 1 | 245 | 80.27% |
| XPEV260116P00005000 | 2024-05-02 12:11PM EDT | 5.00 | 1.01 | 0.99 | 1.07 | 0.00 | - | 9 | 346 | 74.95% |
| XPEV260116P00008000 | 2024-05-03 1:52PM EDT | 8.00 | 2.48 | 2.41 | 2.55 | +0.14 | +5.98% | 300 | 1,580 | 69.43% |
| XPEV260116P00010000 | 2024-05-02 1:49PM EDT | 10.00 | 3.63 | 3.65 | 3.80 | 0.00 | - | 1 | 791 | 67.29% |
| XPEV260116P00013000 | 2024-04-23 11:00AM EDT | 13.00 | 6.88 | 5.80 | 5.95 | 0.00 | - | 105 | 367 | 64.55% |
| XPEV260116P00015000 | 2024-04-23 10:42AM EDT | 15.00 | 8.60 | 7.35 | 7.55 | 0.00 | - | 1 | 215 | 62.94% |
| XPEV260116P00017000 | 2024-04-26 11:06AM EDT | 17.00 | 9.91 | 8.95 | 9.20 | 0.00 | - | 2 | 84 | 60.60% |
| XPEV260116P00020000 | 2024-04-26 9:53AM EDT | 20.00 | 12.65 | 11.15 | 11.80 | 0.00 | - | 20 | 400 | 52.25% |
| XPEV260116P00022000 | 2024-03-25 12:28PM EDT | 22.00 | 13.85 | 14.15 | 15.15 | 0.00 | - | 12 | 16 | 84.74% |
| XPEV260116P00025000 | 2024-04-04 10:09AM EDT | 25.00 | 17.00 | 15.40 | 16.35 | 0.00 | - | 1 | 35 | 56.64% |
| XPEV260116P00027000 | 2023-09-25 12:22PM EDT | 27.00 | 14.10 | 14.90 | 16.25 | 0.00 | - | 16 | 16 | 0.00% |
| XPEV260116P00035000 | 2024-03-28 3:52PM EDT | 35.00 | 27.30 | 26.50 | 27.40 | 0.00 | - | 1 | 0 | 86.33% |
© 2024 Yahoo. All rights reserved.