NYSE - Nasdaq Real Time Price USD

XPeng Inc. (XPEV)

8.15 -0.21 (-2.51%)
At close: June 7 at 4:00 PM EDT
8.16 +0.01 (+0.12%)
Pre-Market: 9:25 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XPEV240614C00000500 6/6/2024 3:44 PM 0.5 7.90 0.00 0.00 0.00 0.00% - 0 0.00%
XPEV240614C00006000 5/30/2024 5:23 PM 6 2.69 0.00 0.00 0.00 0.00% 2 3 0.00%
XPEV240614C00006500 6/6/2024 4:10 PM 6.5 1.95 0.00 0.00 0.00 0.00% 100 64 0.00%
XPEV240614C00007000 6/7/2024 4:42 PM 7 1.23 0.00 0.00 0.00 0.00% 80 211 0.00%
XPEV240614C00007500 6/7/2024 6:38 PM 7.5 0.74 0.00 0.00 0.00 0.00% 9 24 0.00%
XPEV240614C00008000 6/7/2024 7:59 PM 8 0.39 0.00 0.00 0.00 0.00% 647 788 0.00%
XPEV240614C00008500 6/7/2024 7:59 PM 8.5 0.17 0.00 0.00 0.00 0.00% 1,776 2,099 12.50%
XPEV240614C00009000 6/7/2024 7:27 PM 9 0.07 0.00 0.00 0.00 0.00% 160 1,179 25.00%
XPEV240614C00009500 6/7/2024 7:35 PM 9.5 0.03 0.00 0.00 0.00 0.00% 346 674 50.00%
XPEV240614C00010000 6/7/2024 2:17 PM 10 0.02 0.00 0.00 0.00 0.00% 71 4,292 50.00%
XPEV240614C00010500 6/7/2024 7:02 PM 10.5 0.03 0.00 0.00 0.00 0.00% 1 150 50.00%
XPEV240614C00011000 6/3/2024 6:23 PM 11 0.03 0.00 0.00 0.00 0.00% 19 42 50.00%
XPEV240614C00011500 5/21/2024 2:02 PM 11.5 0.29 0.00 0.00 0.00 0.00% 2 4 50.00%
XPEV240614C00012000 6/4/2024 2:59 PM 12 0.01 0.00 0.00 0.00 0.00% 52 107 50.00%
XPEV240614C00012500 6/4/2024 3:00 PM 12.5 0.01 0.00 0.00 0.00 0.00% 30 46 50.00%
XPEV240614C00013000 5/23/2024 2:38 PM 13 0.01 0.00 0.00 0.00 0.00% 1 8 50.00%
XPEV240614C00013500 6/5/2024 4:23 PM 13.5 0.01 0.00 0.00 0.00 0.00% - 20 50.00%
XPEV240614C00014000 6/3/2024 2:49 PM 14 0.01 0.00 0.00 0.00 0.00% 2 98 50.00%
XPEV240614C00015000 5/24/2024 5:16 PM 15 0.01 0.00 0.00 0.00 0.00% 50 125 50.00%
XPEV240614C00017500 5/31/2024 3:01 PM 17.5 0.01 0.00 0.00 0.00 0.00% 10 30 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XPEV240614P00003000 5/29/2024 1:48 PM 3 0.01 0.00 0.00 0.00 0.00% - 1 50.00%
XPEV240614P00003500 6/4/2024 6:13 PM 3.5 0.02 0.00 0.00 0.00 0.00% 2 2 50.00%
XPEV240614P00004000 5/23/2024 3:09 PM 4 0.01 0.00 0.00 0.00 0.00% - 15 50.00%
XPEV240614P00004500 5/29/2024 1:40 PM 4.5 0.01 0.00 0.00 0.00 0.00% 5 5 50.00%
XPEV240614P00005000 6/3/2024 3:39 PM 5 0.01 0.00 0.00 0.00 0.00% 10 163 50.00%
XPEV240614P00005500 6/7/2024 6:35 PM 5.5 0.01 0.00 0.00 0.00 0.00% 79 213 50.00%
XPEV240614P00006000 5/23/2024 1:36 PM 6 0.05 0.00 0.00 0.00 0.00% 11 247 50.00%
XPEV240614P00006500 6/6/2024 5:39 PM 6.5 0.01 0.00 0.00 0.00 0.00% 4 116 50.00%
XPEV240614P00007000 6/7/2024 7:54 PM 7 0.02 0.00 0.00 0.00 0.00% 50 200 50.00%
XPEV240614P00007500 6/7/2024 7:58 PM 7.5 0.07 0.00 0.00 0.00 0.00% 121 1,599 25.00%
XPEV240614P00008000 6/7/2024 7:58 PM 8 0.23 0.00 0.00 0.00 0.00% 559 1,283 6.25%
XPEV240614P00008500 6/7/2024 7:58 PM 8.5 0.53 0.00 0.00 0.00 0.00% 5,683 4,661 0.00%
XPEV240614P00009000 6/7/2024 7:52 PM 9 0.93 0.00 0.00 0.00 0.00% 90 154 0.00%
XPEV240614P00009500 6/7/2024 3:20 PM 9.5 1.25 0.00 0.00 0.00 0.00% 11 40 0.00%
XPEV240614P00010000 6/7/2024 2:05 PM 10 1.62 0.00 0.00 0.00 0.00% 1 46 0.00%
XPEV240614P00010500 5/30/2024 1:49 PM 10.5 2.28 0.00 0.00 0.00 0.00% 1 1 0.00%
XPEV240614P00011000 5/23/2024 1:34 PM 11 2.81 0.00 0.00 0.00 0.00% - 10 0.00%
XPEV240614P00011500 5/22/2024 1:44 PM 11.5 2.94 0.00 0.00 0.00 0.00% - 4 0.00%
XPEV240614P00012500 6/6/2024 1:46 PM 12.5 4.10 0.00 0.00 0.00 0.00% 2 2 0.00%

Related Tickers

LI Li Auto Inc.
20.08
+1.26%
 
NIO NIO Inc.
4.8300
-1.63%
 
9866.HK NIO Inc.
38.250
-7.16%
 
LCID Lucid Group, Inc.
2.7300
-2.15%
 
RIVN Rivian Automotive, Inc.
11.52
-1.87%
 
BYDDY BYD Company Limited
57.55
-1.66%
 
VFS VinFast Auto Ltd.
4.3600
-3.96%
 
ZK ZEEKR Intelligent Technology Holding Limited
23.74
-1.25%
 
MULN Mullen Automotive, Inc.
2.8600
-9.92%
 
WKHS Workhorse Group Inc.
0.1800
0.00%