Singapore markets close in 2 minutes

Ferrari N.V. (RACE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
416.16+2.63 (+0.64%)
At close: 04:00PM EDT
418.58 +2.42 (+0.58%)
Pre-market: 04:37AM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE240531C004000002024-05-15 12:32PM EDT400.0017.900.000.000.00-100.00%
RACE240531C004050002024-05-15 1:26PM EDT405.0014.600.000.000.00-900.00%
RACE240531C004100002024-05-22 1:42PM EDT410.009.550.000.000.00-900.00%
RACE240531C004125002024-05-17 9:56AM EDT412.5011.280.000.000.00-100.00%
RACE240531C004150002024-05-24 10:38AM EDT415.005.050.000.000.00-100.00%
RACE240531C004175002024-05-24 3:55PM EDT417.503.200.000.000.00-600.78%
RACE240531C004200002024-05-24 11:00AM EDT420.003.300.000.000.00-101.56%
RACE240531C004225002024-05-21 1:01PM EDT422.503.460.000.000.00-103.13%
RACE240531C004250002024-05-24 11:40AM EDT425.001.310.000.000.00-606.25%
RACE240531C004275002024-05-24 10:43AM EDT427.500.850.000.000.00-1506.25%
RACE240531C004300002024-05-24 3:51PM EDT430.000.500.000.000.00-2006.25%
RACE240531C004350002024-05-20 10:37AM EDT435.001.000.000.000.00-3012.50%
RACE240531C004400002024-05-06 3:10PM EDT440.009.620.000.000.00--012.50%
RACE240531C004450002024-05-16 1:15PM EDT445.000.770.000.000.00-1012.50%
RACE240531C004500002024-05-08 11:59AM EDT450.000.690.000.000.00-2012.50%
RACE240531C004600002024-05-24 10:53AM EDT460.000.050.000.000.00-2025.00%
RACE240531C004700002024-05-06 10:40AM EDT470.002.950.000.000.00--025.00%
RACE240531C004800002024-05-06 9:30AM EDT480.001.000.000.000.00-2025.00%
RACE240531C004950002024-05-20 3:21PM EDT495.000.050.000.000.00--025.00%
RACE240531C005200002024-05-21 9:44AM EDT520.000.050.000.000.00--050.00%
RACE240531C005300002024-05-20 9:31AM EDT530.000.050.000.000.00-2050.00%
RACE240531C005400002024-05-15 12:10PM EDT540.000.050.000.000.00--050.00%
RACE240531C005500002024-05-15 1:43PM EDT550.000.050.000.000.00--050.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE240531P003300002024-05-20 3:20PM EDT330.000.050.000.000.00--050.00%
RACE240531P003350002024-05-22 1:03PM EDT335.000.060.000.000.00-9050.00%
RACE240531P003450002024-05-22 12:51PM EDT345.000.100.000.000.00--050.00%
RACE240531P003550002024-05-24 11:47AM EDT355.000.050.000.000.00-1025.00%
RACE240531P003650002024-05-20 10:20AM EDT365.000.800.000.000.00-1025.00%
RACE240531P003700002024-05-20 10:20AM EDT370.000.830.000.000.00-1025.00%
RACE240531P003750002024-05-24 11:10AM EDT375.000.320.000.000.00-1025.00%
RACE240531P003800002024-05-24 10:50AM EDT380.000.200.000.000.00-1025.00%
RACE240531P003850002024-05-23 3:52PM EDT385.000.350.000.000.00-2012.50%
RACE240531P003900002024-05-24 3:50PM EDT390.000.200.000.000.00-1012.50%
RACE240531P003950002024-05-20 11:12AM EDT395.000.450.000.000.00-1012.50%
RACE240531P003975002024-05-23 11:26AM EDT397.500.470.000.000.00--012.50%
RACE240531P004000002024-05-24 1:54PM EDT400.000.390.000.000.00-306.25%
RACE240531P004025002024-05-23 3:12PM EDT402.501.450.000.000.00--06.25%
RACE240531P004050002024-05-24 3:51PM EDT405.000.850.000.000.00-2606.25%
RACE240531P004075002024-05-24 3:23PM EDT407.501.100.000.000.00-206.25%
RACE240531P004100002024-05-21 3:49PM EDT410.002.080.000.000.00-103.13%
RACE240531P004125002024-05-24 2:27PM EDT412.502.400.000.000.00-701.56%
RACE240531P004150002024-05-24 3:59PM EDT415.003.300.000.000.00-3000.78%
RACE240531P004175002024-05-24 11:20AM EDT417.503.800.000.000.00-600.00%
RACE240531P004200002024-05-24 11:00AM EDT420.005.800.000.000.00-100.00%
RACE240531P004225002024-05-16 11:59AM EDT422.507.080.000.000.00--00.00%
RACE240531P004250002024-05-23 11:23AM EDT425.0010.000.000.000.00-100.00%
RACE240531P004300002024-05-21 10:56AM EDT430.0015.180.000.000.00-500.00%
RACE240531P004400002024-05-21 10:56AM EDT440.0024.580.000.000.00--00.00%