Singapore markets closed

Ferrari N.V. (RACE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
408.65-3.97 (-0.96%)
At close: 04:00PM EDT
408.63 -0.02 (-0.00%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE240426C004000002024-04-18 3:55PM EDT400.0013.668.9011.100.00-1225.84%
RACE240426C004100002024-04-19 2:01PM EDT410.005.104.105.20-2.60-33.77%30225.87%
RACE240426C004150002024-04-19 3:02PM EDT415.002.752.153.10-3.65-57.03%13525.16%
RACE240426C004200002024-04-19 1:39PM EDT420.001.761.152.00-2.04-53.68%211226.47%
RACE240426C004225002024-04-12 11:28AM EDT422.503.250.851.500.00-2226.44%
RACE240426C004250002024-04-19 2:10PM EDT425.000.860.551.20-1.64-65.60%141427.15%
RACE240426C004300002024-04-19 1:22PM EDT430.000.590.250.70-0.26-30.59%52027.81%
RACE240426C004350002024-04-19 1:39PM EDT435.000.320.052.35-3.63-91.90%20446.22%
RACE240426C004400002024-04-19 10:10AM EDT440.000.250.002.25-1.49-85.63%120450.77%
RACE240426C004450002024-04-17 2:33PM EDT445.000.420.000.750.00-1441.53%
RACE240426C004500002024-04-08 9:30AM EDT450.001.850.000.750.00-1245.65%
RACE240426C004550002024-04-08 9:30AM EDT455.001.450.000.500.00-1345.65%
RACE240426C004600002024-03-20 9:30AM EDT460.004.500.000.000.00--112.50%
RACE240426C004650002024-04-05 10:20AM EDT465.000.500.000.750.00-1150.24%
RACE240426C004700002024-04-05 11:01AM EDT470.000.200.000.750.00-1253.61%
RACE240426C004750002024-04-05 11:01AM EDT475.000.100.000.750.00-1156.93%
RACE240426C004800002024-04-15 2:35PM EDT480.000.130.001.250.00-6865.77%
RACE240426C005100002024-03-26 11:40AM EDT510.000.440.000.750.00-101078.32%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE240426P003400002024-04-11 3:06PM EDT340.000.330.000.750.00-4769.19%
RACE240426P003500002024-04-11 3:06PM EDT350.000.440.000.750.00-4759.86%
RACE240426P003600002024-03-07 11:34AM EDT360.001.250.151.800.00--161.40%
RACE240426P003650002024-04-11 3:08PM EDT365.000.350.050.750.00-2352.86%
RACE240426P003700002024-04-15 2:40PM EDT370.000.250.051.500.00-1156.76%
RACE240426P003750002024-04-11 3:08PM EDT375.000.490.101.600.00-2451.98%
RACE240426P003800002024-04-16 1:53PM EDT380.000.600.300.700.00-14336.87%
RACE240426P003850002024-04-19 1:18PM EDT385.000.720.652.05+0.02+2.86%51643.65%
RACE240426P003900002024-04-19 2:57PM EDT390.001.301.001.50+0.63+94.03%102733.33%
RACE240426P003950002024-04-19 3:01PM EDT395.001.951.652.25+0.70+56.00%21231.89%
RACE240426P004000002024-04-19 2:17PM EDT400.003.102.753.50+1.15+58.97%2431.30%
RACE240426P004050002024-04-19 2:06PM EDT405.004.784.405.40+1.43+42.69%12631.48%
RACE240426P004100002024-04-19 2:26PM EDT410.006.686.808.00+0.38+6.03%162532.31%
RACE240426P004125002024-04-19 12:41PM EDT412.509.208.3011.00+3.56+63.12%31039.44%
RACE240426P004150002024-04-19 9:30AM EDT415.0010.989.9012.60+3.88+54.65%77039.89%
RACE240426P004200002024-04-18 11:42AM EDT420.0014.8313.4016.50+5.61+60.85%16342.81%
RACE240426P004250002024-04-09 10:40AM EDT425.0014.2817.8019.800.00-1241.10%
RACE240426P004300002024-04-19 10:26AM EDT430.0020.0022.2025.00-0.80-3.85%1748.56%
RACE240426P004350002024-04-05 10:19AM EDT435.0023.0027.3030.600.00-4258.12%
RACE240426P004400002024-04-10 10:43AM EDT440.0022.5032.2035.900.00-1754.00%
RACE240426P004450002024-04-10 11:24AM EDT445.0027.9036.9040.500.00--156.59%
RACE240426P004700002024-04-10 10:15AM EDT470.0053.3761.1065.400.00--175.28%
RACE240426P004900002024-04-10 3:33PM EDT490.0072.0781.1085.400.00--191.16%
RACE240426P005100002024-04-04 11:25AM EDT510.0090.89101.00105.500.00-11105.76%
RACE240426P005500002024-04-04 11:25AM EDT550.00130.70141.10145.300.00-23131.40%