Bulletin
Investor Alert

London Markets Open in:

XPeng Inc. ADR

NYS: XPEV

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Dec 6, 2022, 7:59 p.m.

/zigman2/quotes/219982686/composite

$

11.89

Change

+0.20 +1.71%

Volume

Volume 496,611

Quotes are delayed by 20 min

/zigman2/quotes/219982686/composite

Previous close

$ 11.34

$ 11.69

Change

+0.35 +3.09%

Day low

Day high

$11.26

$12.36

Open

52 week low

52 week high

$6.18

$51.50

Open

OPTION CHAIN FOR XPENG INC. ADR

In-the-money

December, 2022 Options

Hide
CALLS PUTS
Expires December 9, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 9.36 -0.15 2.00 9.15 9.30 1.00 2.50 quote 0.01 0.00 0.00 0.00 0.01
quote 7.50 0.00 0.00 8.65 8.80 2.00 3.00 quote 0.03 0.00 0.00 0.00 0.01 5.00
quote 6.60 0.00 0.00 8.15 8.35 3.50 quote 0.01 0.00 0.00 0.00 0.01 20.00
quote 2.69 0.00 0.00 7.65 7.85 1.00 4.00 quote 0.07 0.00 0.00 0.00 0.01 199.00
quote 7.25 -0.55 20.00 7.15 7.30 4.00 4.50 quote 0.01 0.00 0.00 0.00 0.01 95.00
quote 2.85 0.00 0.00 6.65 6.80 28.00 5.00 quote 0.24 0.00 0.00 0.00 0.01 370.00
quote 2.89 0.00 0.00 6.15 6.35 5.00 5.50 quote 0.01 0.00 16.00 0.00 0.01 264.00
quote 6.05 0.88 3.00 5.65 5.80 1,499 6.00 quote 0.01 0.00 9.00 0.00 0.01 562.00
quote 5.60 0.75 12.00 5.15 5.30 2,161 6.50 quote 0.01 0.00 6.00 0.00 0.01 915.00
quote 4.61 0.26 31.00 4.65 4.80 1,931 7.00 quote 0.01 0.00 44.00 0.00 0.01 1,858
quote 4.19 0.34 12.00 4.15 4.30 2,055 7.50 quote 0.01 -0.01 61.00 0.00 0.01 4,072
quote 3.74 0.39 108.00 3.65 3.85 994.00 8.00 quote 0.01 -0.02 814.00 0.01 0.02 5,215
quote 3.55 0.76 13.00 3.15 3.30 726.00 8.50 quote 0.02 -0.02 477.00 0.02 0.03 1,488
quote 2.76 0.38 854.00 2.71 2.80 1,532 9.00 quote 0.03 -0.04 1,521 0.03 0.04 6,783
quote 2.32 0.39 2,046 2.21 2.32 2,895 9.50 quote 0.06 -0.06 1,150 0.05 0.06 3,152
quote 1.76 0.27 314.00 1.77 1.86 3,083 10.00 quote 0.09 -0.10 2,815 0.09 0.10 9,071
quote 1.45 0.29 213.00 1.35 1.41 3,355 10.50 quote 0.17 -0.16 3,591 0.16 0.19 3,074
quote 1.00 0.15 5,469 0.99 1.02 6,031 11.00 quote 0.31 -0.22 9,211 0.30 0.31 7,931
quote 0.70 0.07 5,800 0.69 0.72 3,013 11.50 quote 0.50 -0.30 9,933 0.49 0.51 2,075
11.69 Current price as of 12/06/2022 04:00:01 PM
quote 0.47 0.02 22,089 0.46 0.49 9,679 12.00 quote 0.77 -0.33 4,936 0.76 0.78 1,946
quote 0.32 -0.03 6,919 0.31 0.34 4,248 12.50 quote 1.15 -0.34 506.00 1.09 1.14 950.00
quote 0.23 -0.02 7,932 0.21 0.23 4,825 13.00 quote 1.51 -0.42 304.00 1.50 1.54 419.00
quote 0.17 -0.03 2,147 0.15 0.16 2,713 13.50 quote 1.89 -0.46 63.00 1.91 1.98 152.00
quote 0.12 -0.02 3,368 0.11 0.12 3,401 14.00 quote 2.30 -0.62 17.00 2.37 2.44 87.00
quote 0.07 -0.03 1,373 0.07 0.08 2,874 15.00 quote 3.15 -0.73 53.00 3.30 3.40 123.00
quote 0.05 -0.01 334.00 0.04 0.05 1,714 16.00 quote 4.75 -0.75 24.00 4.25 4.40 14.00
quote 0.03 -0.01 383.00 0.02 0.04 986.00 17.50 quote 7.50 0.00 0.00 5.75 5.85 161.00
CALLS PUTS
Expires December 16, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 4.60 0.00 0.00 9.15 9.45 7.00 2.50 quote 0.03 0.00 0.00 0.00 0.01 1,057
quote 7.75 0.00 1.00 8.65 8.90 3.00 quote 0.02 0.00 20.00 0.00 0.01 479.00
quote 8.00 0.38 1.00 8.15 8.50 1.00 3.50 quote 0.03 0.00 0.00 0.00 0.01 34.00
quote 6.00 2.85 2.00 7.65 7.90 1.00 4.00 quote 0.01 -0.01 2.00 0.00 0.01 190.00
quote 5.70 3.08 8.00 7.15 7.50 8.00 4.50 quote 0.01 -0.01 20.00 0.00 0.01 37.00
quote 7.30 2.22 3.00 6.65 6.90 241.00 5.00 quote 0.02 0.01 1.00 0.00 0.01 1,566
quote 6.65 4.70 5.00 6.15 6.35 10.00 5.50 quote 0.02 -0.02 1.00 0.00 0.04 61.00
quote 4.02 -0.43 3.00 5.65 5.85 170.00 6.00 quote 0.01 0.00 1.00 0.00 0.05 885.00
quote 4.85 1.35 6.00 5.15 5.40 75.00 6.50 quote 0.01 -0.02 45.00 0.00 0.05 1,018
quote 4.75 0.65 1.00 4.65 4.90 213.00 7.00 quote 0.02 -0.02 38.00 0.02 0.06 733.00
quote 4.20 0.75 5.00 4.20 4.30 3,946 7.50 quote 0.04 -0.03 1,347 0.03 0.05 3,020
quote 3.80 0.75 53.00 3.70 3.85 884.00 8.00 quote 0.07 -0.02 295.00 0.06 0.07 1,965
quote 3.26 0.31 411.00 3.25 3.35 784.00 8.50 quote 0.11 -0.03 110.00 0.09 0.11 1,408
quote 2.89 0.36 812.00 2.80 2.91 6,325 9.00 quote 0.16 -0.04 561.00 0.14 0.16 3,966
quote 2.42 0.31 42.00 2.39 2.47 2,659 9.50 quote 0.23 -0.07 188.00 0.22 0.24 1,659
quote 2.00 0.24 110.00 2.00 2.05 7,968 10.00 quote 0.33 -0.12 1,689 0.33 0.35 2,995
quote 1.66 0.21 91.00 1.63 1.71 3,040 10.50 quote 0.50 -0.14 531.00 0.48 0.51 1,534
quote 1.38 0.21 765.00 1.35 1.40 2,837 11.00 quote 0.70 -0.16 1,173 0.67 0.70 1,089
quote 1.11 0.16 2,074 1.09 1.13 1,969 11.50 quote 0.95 -0.19 1,930 0.90 0.94 938.00
11.69 Current price as of 12/06/2022 04:00:01 PM
quote 0.91 0.14 3,177 0.87 0.91 2,629 12.00 quote 1.20 -0.26 273.00 1.18 1.23 1,401
quote 0.71 0.07 3,202 0.69 0.73 3,958 12.50 quote 1.51 -0.32 659.00 1.50 1.55 2,658
quote 0.57 0.06 4,341 0.56 0.59 1,559 13.00 quote 1.80 -0.41 137.00 1.85 1.91 425.00
quote 0.46 0.04 857.00 0.45 0.47 1,752 13.50 quote 2.16 -0.57 512.00 2.24 2.30 62.00
quote 0.37 0.04 883.00 0.35 0.38 647.00 14.00 quote 2.31 -0.84 136.00 2.65 2.72 96.00
quote 0.24 0.00 4,962 0.24 0.25 25,731 15.00 quote 3.60 -0.50 51.00 3.50 3.60 19,866
quote 0.16 0.00 228.00 0.16 0.18 2,269 16.00 quote 4.80 0.25 1.00 4.45 4.55 108.00
quote 0.10 0.00 1,172 0.09 0.10 3,972 17.50 quote 5.90 -0.40 16.00 5.85 5.95 265.00
CALLS PUTS
Expires December 23, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 6.20 0.00 0.00 9.10 9.40 1.00 2.50 quote 0.01 -0.02 2.00 0.00 0.01 11.00
quote 0.00 0.00 0.00 8.60 8.85 3.00 quote 0.02 0.00 0.00 0.00 0.05 200.00
quote 0.00 0.00 0.00 8.10 8.40 3.50 quote 0.05 0.00 0.00 0.00 0.05 4.00
quote 2.95 0.00 0.00 7.65 7.85 1.00 4.00 quote 0.08 0.00 0.00 0.00 0.05 9.00
quote 2.54 0.00 0.00 7.10 7.40 1.00 4.50 quote 0.23 0.00 0.00 0.00 0.05 48.00
quote 2.24 0.00 0.00 6.65 6.85 1.00 5.00 quote 0.03 -0.01 20.00 0.00 0.05 167.00
quote 5.80 4.09 1.00 6.15 6.35 1.00 5.50 quote 0.02 -0.01 122.00 0.01 0.06 175.00
quote 5.20 3.90 2.00 5.60 5.85 6.00 6.00 quote 0.41 0.00 0.00 0.02 0.08 152.00
quote 2.15 0.00 0.00 5.10 5.35 2.00 6.50 quote 0.05 -0.01 9.00 0.01 0.05 339.00
quote 5.03 1.03 2.00 4.70 4.85 85.00 7.00 quote 0.07 -0.01 1.00 0.05 0.10 412.00
quote 4.40 0.09 1.00 4.20 4.45 1,200 7.50 quote 0.09 -0.02 12.00 0.08 0.11 284.00
quote 3.40 -0.19 91.00 3.75 3.90 399.00 8.00 quote 0.12 -0.04 206.00 0.11 0.14 897.00
quote 2.77 -0.73 39.00 3.25 3.45 272.00 8.50 quote 0.18 -0.07 6.00 0.16 0.19 289.00
quote 3.30 0.60 2.00 2.89 3.00 245.00 9.00 quote 0.27 -0.04 318.00 0.24 0.28 571.00
quote 1.98 -0.63 32.00 2.51 2.59 538.00 9.50 quote 0.36 -0.13 313.00 0.35 0.38 456.00
quote 2.15 0.39 30.00 2.14 2.20 1,320 10.00 quote 0.48 -0.12 381.00 0.48 0.52 735.00
quote 1.86 0.34 413.00 1.81 1.91 1,243 10.50 quote 0.68 -0.23 23.00 0.65 0.70 156.00
quote 1.55 0.18 870.00 1.54 1.57 972.00 11.00 quote 0.89 -0.26 82.00 0.85 0.92 379.00
quote 1.31 0.16 984.00 1.28 1.38 991.00 11.50 quote 1.10 -0.30 14.00 1.11 1.17 116.00
11.69 Current price as of 12/06/2022 04:00:01 PM
quote 1.10 0.14 818.00 1.08 1.14 872.00 12.00 quote 1.42 -0.20 393.00 1.37 1.45 377.00
quote 0.94 0.18 204.00 0.90 0.96 248.00 12.50 quote 1.62 -0.38 10.00 1.71 1.78 55.00
quote 0.78 0.10 181.00 0.75 0.81 342.00 13.00 quote 1.95 -0.55 70.00 2.03 2.14 75.00
quote 0.54 0.06 303.00 0.52 0.56 533.00 14.00 quote 2.82 -0.33 1.00 2.81 2.92 15.00
quote 0.38 0.02 154.00 0.37 0.41 313.00 15.00 quote 3.42 -0.78 58.00 3.65 3.85 48.00
quote 0.26 0.00 63.00 0.26 0.30 161.00 16.00 quote 4.55 0.05 1.00 4.55 4.65 13.00
quote 0.18 0.02 346.00 0.17 0.21 316.00 17.50 quote 5.90 -0.39 8.00 5.90 6.15 12.00
CALLS PUTS
Expires December 30, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 9.10 9.35 2.50 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 8.60 8.85 3.00 quote 0.03 0.00 0.00 0.00 0.05 4.00
quote 7.30 0.00 0.00 8.10 8.45 5.00 3.50 quote 0.03 0.00 0.00 0.00 0.05 4.00
quote 6.80 0.00 0.00 7.60 7.85 2.00 4.00 quote 0.11 0.00 0.00 0.00 0.06 13.00
quote 3.30 0.00 0.00 7.10 7.35 1.00 4.50 quote 0.11 0.00 0.00 0.00 0.06 49.00
quote 3.09 0.00 0.00 6.60 6.85 11.00 5.00 quote 0.03 -0.03 1.00 0.02 0.06 140.00
quote 2.14 0.00 0.00 6.15 6.35 38.00 5.50 quote 0.04 -0.01 8.00 0.02 0.08 70.00
quote 5.25 -1.25 5.00 5.65 5.85 24.00 6.00 quote 0.06 -0.01 2.00 0.02 0.09 105.00
quote 5.25 3.75 1.00 5.15 5.45 12.00 6.50 quote 0.35 0.00 0.00 0.05 0.09 113.00
quote 5.05 0.80 40.00 4.70 4.85 315.00 7.00 quote 0.10 -0.02 16.00 0.08 0.12 333.00
quote 1.52 0.00 0.00 4.25 4.40 136.00 7.50 quote 0.13 -0.04 44.00 0.11 0.15 346.00
quote 5.10 1.18 1.00 3.80 3.95 382.00 8.00 quote 0.19 -0.02 80.00 0.17 0.19 377.00
quote 2.99 -0.67 6.00 3.35 3.50 496.00 8.50 quote 0.25 -0.07 7.00 0.25 0.27 695.00
quote 2.60 -0.30 51.00 2.91 3.10 274.00 9.00 quote 0.33 -0.09 44.00 0.34 0.37 1,839
quote 2.63 0.56 2.00 2.59 2.71 209.00 9.50 quote 0.40 -0.14 76.00 0.46 0.50 472.00
quote 2.40 0.34 15.00 2.26 2.36 561.00 10.00 quote 0.61 -0.12 556.00 0.61 0.65 1,407
quote 1.96 0.20 17.00 1.96 2.04 340.00 10.50 quote 0.81 -0.14 982.00 0.78 0.84 432.00
quote 1.72 0.21 467.00 1.68 1.76 421.00 11.00 quote 1.04 -0.20 110.00 1.00 1.07 320.00
quote 1.44 0.15 100.00 1.44 1.50 308.00 11.50 quote 1.29 -0.38 208.00 1.25 1.31 146.00
11.69 Current price as of 12/06/2022 04:00:01 PM
quote 1.28 0.16 362.00 1.23 1.27 688.00 12.00 quote 1.60 -0.36 960.00 1.53 1.60 330.00
quote 1.13 0.26 123.00 1.05 1.10 74.00 12.50 quote 1.92 -0.17 8.00 1.84 1.92 54.00
quote 0.93 0.13 327.00 0.90 0.95 436.00 13.00 quote 2.79 0.39 8.00 2.18 2.29 36.00
quote 0.69 0.09 165.00 0.65 0.70 255.00 14.00 quote 3.40 0.40 27.00 2.93 3.05 34.00
quote 0.52 0.08 362.00 0.48 0.53 1,174 15.00 quote 3.60 -0.80 85.00 3.75 3.85 384.00

January, 2023 Options

Show

March, 2023 Options

Show

April, 2023 Options

Show

June, 2023 Options

Show

July, 2023 Options

Show

January, 2024 Options

Show

January, 2025 Options

Show
Link to MarketWatch's Slice.