Singapore markets closed

Ferrari N.V. (RACE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
416.07+4.22 (+1.02%)
At close: 04:00PM EST
416.24 +0.17 (+0.04%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE240301C003000002024-01-25 9:30AM EST300.0037.25114.10118.000.00-11164.40%
RACE240301C003250002024-01-30 1:55PM EST325.0027.8589.9093.500.00-22104.54%
RACE240301C003300002024-02-02 2:56PM EST330.0050.0585.1088.500.00-23101.71%
RACE240301C003350002024-01-18 12:21PM EST335.0019.0252.7057.500.00-520.00%
RACE240301C003400002024-02-09 2:25PM EST340.0054.4074.9078.300.00-10185.55%
RACE240301C003450002024-02-07 12:19PM EST345.0040.4370.2073.100.00-1081.59%
RACE240301C003500002024-02-06 12:09PM EST350.0028.3065.0067.900.00-151270.85%
RACE240301C003550002024-02-21 2:56PM EST355.0046.8660.3063.500.00-1476.32%
RACE240301C003600002024-02-22 12:19PM EST360.0050.9555.0058.100.00-12663.62%
RACE240301C003650002024-02-01 2:39PM EST365.0027.7050.0053.500.00--362.70%
RACE240301C003700002024-02-12 3:29PM EST370.0019.4945.8048.200.00-1061.47%
RACE240301C003800002024-02-13 2:16PM EST380.005.4035.2038.500.00-1165.91%
RACE240301C003825002024-02-16 12:43PM EST382.5010.8032.6035.700.00-5259.99%
RACE240301C003850002024-02-20 11:37AM EST385.0010.3030.1033.800.00-1461.67%
RACE240301C003875002024-02-15 3:51PM EST387.507.6027.7031.100.00-11156.68%
RACE240301C003900002024-02-21 11:30AM EST390.0011.0025.2028.800.00-2554.76%
RACE240301C003925002024-02-21 2:56PM EST392.5011.7322.8026.300.00--051.27%
RACE240301C003950002024-02-23 12:48PM EST395.0022.7120.3023.80+18.36+422.07%1247.72%
RACE240301C004000002024-02-23 12:48PM EST400.0017.5315.7019.20+4.18+31.31%25142.97%
RACE240301C004050002024-02-22 11:56AM EST405.0012.7011.9013.60+4.30+51.19%2531.67%
RACE240301C004100002024-02-23 11:01AM EST410.008.008.109.30+1.53+23.65%5727.28%
RACE240301C004125002024-02-22 9:46AM EST412.504.766.507.000.00-1123.66%
RACE240301C004150002024-02-23 11:06AM EST415.004.605.105.70+0.70+17.95%72324.22%
RACE240301C004200002024-02-23 2:28PM EST420.003.052.853.20+0.65+27.08%81523.00%
RACE240301C004250002024-02-22 12:10PM EST425.002.351.451.80+0.95+67.86%12423.52%
RACE240301C004350002024-01-12 9:46AM EST435.000.200.100.750.00--127.60%
RACE240301C004650002024-02-20 1:02PM EST465.000.050.000.500.00--1250.51%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE240301P002000002024-02-01 12:16PM EST200.000.350.000.050.00--174189.06%
RACE240301P002850002024-02-05 1:48PM EST285.000.050.002.150.00--10165.23%
RACE240301P002900002024-01-17 2:18PM EST290.000.850.002.150.00--1158.79%
RACE240301P002950002024-02-06 11:50AM EST295.000.050.002.150.00-68152.34%
RACE240301P003000002024-02-01 9:33AM EST300.000.100.002.150.00--2146.05%
RACE240301P003150002024-02-12 2:39PM EST315.000.060.002.150.00--8127.54%
RACE240301P003200002024-01-26 12:14PM EST320.002.800.002.150.00-22121.48%
RACE240301P003250002024-02-21 1:41PM EST325.000.050.002.150.00--13115.53%
RACE240301P003300002024-02-21 1:40PM EST330.000.050.002.150.00-1823109.62%
RACE240301P003350002024-02-21 12:22PM EST335.000.050.002.150.00-46103.76%
RACE240301P003400002024-02-21 12:21PM EST340.000.050.002.150.00--497.92%
RACE240301P003500002024-02-12 10:18AM EST350.000.450.002.150.00-11086.40%
RACE240301P003550002024-02-21 1:41PM EST355.000.200.000.500.00-1361.57%
RACE240301P003600002024-02-08 11:04AM EST360.001.250.000.500.00-303356.93%
RACE240301P003625002024-02-20 12:03PM EST362.500.400.000.500.00--154.59%
RACE240301P003700002024-02-15 9:40AM EST370.000.650.000.500.00-3553.96%
RACE240301P003750002024-02-23 3:22PM EST375.000.100.000.50-0.28-73.68%1948.88%
RACE240301P003800002024-02-22 3:28PM EST380.000.160.000.550.00-614044.68%
RACE240301P003850002024-02-21 9:53AM EST385.001.500.050.550.00-2339.48%
RACE240301P003875002024-02-23 12:40PM EST387.500.130.051.50-1.57-92.35%50147.85%
RACE240301P003900002024-02-22 11:13AM EST390.000.450.100.400.00-1831.91%
RACE240301P003925002024-02-23 12:40PM EST392.500.280.150.40-0.27-49.09%50329.40%
RACE240301P003950002024-02-23 2:19PM EST395.000.400.250.45-2.80-87.50%221127.59%
RACE240301P004000002024-02-23 2:28PM EST400.000.670.450.70-0.93-58.13%231525.10%
RACE240301P004050002024-02-23 3:56PM EST405.001.040.951.25-1.56-60.00%18823.47%
RACE240301P004100002024-02-23 11:33AM EST410.002.001.902.30-2.23-52.72%361122.38%
RACE240301P004150002024-02-23 2:19PM EST415.004.303.604.00-3.20-42.67%10221.24%
RACE240301P004200002024-02-23 12:52PM EST420.006.496.407.00-4.11-38.77%24222.36%
RACE240301P004300002024-02-22 9:55AM EST430.0019.0013.6016.400.00-7734.46%