Singapore markets closed

Ferrari N.V. (RACE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
406.19-5.95 (-1.44%)
At close: 04:00PM EDT
404.72 -1.47 (-0.36%)
Pre-market: 06:54AM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE240531C004000002024-05-15 12:32PM EDT400.0017.900.000.000.00-190.00%
RACE240531C004050002024-05-15 1:26PM EDT405.0014.600.000.000.00-9130.00%
RACE240531C004100002024-05-29 11:06AM EDT410.001.450.000.000.00-1193.13%
RACE240531C004125002024-05-29 10:18AM EDT412.500.980.000.000.00-676.25%
RACE240531C004150002024-05-29 9:56AM EDT415.000.750.000.000.00-1226.25%
RACE240531C004175002024-05-28 1:38PM EDT417.501.440.000.000.00-3126.25%
RACE240531C004200002024-05-29 2:01PM EDT420.000.300.000.000.00-41512.50%
RACE240531C004225002024-05-21 1:01PM EDT422.503.460.000.000.00-1512.50%
RACE240531C004250002024-05-29 3:04PM EDT425.000.310.000.000.00-85012.50%
RACE240531C004275002024-05-24 10:43AM EDT427.500.850.000.000.00-151712.50%
RACE240531C004300002024-05-29 12:19PM EDT430.000.180.000.000.00-34212.50%
RACE240531C004350002024-05-29 12:19PM EDT435.000.550.000.000.00-11225.00%
RACE240531C004400002024-05-06 3:10PM EDT440.009.620.000.000.00--225.00%
RACE240531C004450002024-05-29 11:41AM EDT445.000.060.000.000.00-4625.00%
RACE240531C004500002024-05-29 2:39PM EDT450.000.050.000.000.00-1425.00%
RACE240531C004550002024-05-28 10:46AM EDT455.000.050.000.000.00-4425.00%
RACE240531C004600002024-05-24 10:53AM EDT460.000.050.000.000.00-2225.00%
RACE240531C004650002024-05-28 2:33PM EDT465.000.050.000.000.00-525250.00%
RACE240531C004700002024-05-06 10:40AM EDT470.002.950.000.000.00--150.00%
RACE240531C004800002024-05-06 9:30AM EDT480.001.000.000.000.00-2250.00%
RACE240531C004950002024-05-20 3:21PM EDT495.000.050.000.000.00--250.00%
RACE240531C005200002024-05-21 9:44AM EDT520.000.050.000.000.00--1650.00%
RACE240531C005300002024-05-20 9:31AM EDT530.000.050.000.000.00-2650.00%
RACE240531C005400002024-05-15 12:10PM EDT540.000.050.000.000.00--650.00%
RACE240531C005500002024-05-15 1:43PM EDT550.000.050.000.000.00--450.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE240531P003300002024-05-28 9:37AM EDT330.000.080.000.000.00-101450.00%
RACE240531P003350002024-05-28 9:39AM EDT335.000.050.000.000.00-152750.00%
RACE240531P003400002024-05-28 1:51PM EDT340.000.050.000.000.00-211650.00%
RACE240531P003450002024-05-28 1:45PM EDT345.000.050.000.000.00-192550.00%
RACE240531P003500002024-05-29 3:19PM EDT350.000.050.000.000.00-3550.00%
RACE240531P003550002024-05-28 2:19PM EDT355.000.050.000.000.00-3450.00%
RACE240531P003650002024-05-28 1:17PM EDT365.000.050.000.000.00-8825.00%
RACE240531P003700002024-05-29 1:01PM EDT370.000.110.000.000.00-24225.00%
RACE240531P003750002024-05-24 11:10AM EDT375.000.320.000.000.00-1525.00%
RACE240531P003800002024-05-29 9:39AM EDT380.000.270.000.000.00-21825.00%
RACE240531P003850002024-05-23 3:52PM EDT385.000.350.000.000.00-2312.50%
RACE240531P003900002024-05-29 10:59AM EDT390.000.590.000.000.00-41412.50%
RACE240531P003950002024-05-29 10:39AM EDT395.000.460.000.000.00-10116.25%
RACE240531P003975002024-05-29 3:20PM EDT397.500.450.000.000.00-2186.25%
RACE240531P004000002024-05-29 2:47PM EDT400.000.700.000.000.00-5346.25%
RACE240531P004025002024-05-29 9:43AM EDT402.501.600.000.000.00-50943.13%
RACE240531P004050002024-05-29 2:46PM EDT405.002.000.000.000.00-4371.56%
RACE240531P004075002024-05-28 3:16PM EDT407.501.810.000.000.00-13210.00%
RACE240531P004100002024-05-29 12:19PM EDT410.005.560.000.000.00-41410.00%
RACE240531P004125002024-05-28 9:33AM EDT412.502.580.000.000.00-2110.00%
RACE240531P004150002024-05-29 2:42PM EDT415.008.440.000.000.00-101610.00%
RACE240531P004175002024-05-24 11:20AM EDT417.503.800.000.000.00-690.00%
RACE240531P004200002024-05-29 2:08PM EDT420.0013.290.000.000.00-1450.00%
RACE240531P004225002024-05-16 11:59AM EDT422.507.080.000.000.00--10.00%
RACE240531P004250002024-05-23 11:23AM EDT425.0010.000.000.000.00-140.00%
RACE240531P004300002024-05-29 1:40PM EDT430.0023.500.000.000.00-100.00%
RACE240531P004400002024-05-21 10:56AM EDT440.0024.580.000.000.00--10.00%