Singapore markets open in 7 hours 49 minutes

Ferrari N.V. (RACE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
410.55+4.36 (+1.07%)
As of 01:07PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE240816C002000002024-01-18 12:51PM EDT200.00151.98191.50195.500.00-550.00%
RACE240816C002700002024-05-10 9:38AM EDT270.00138.30143.10144.400.00-1162.40%
RACE240816C002900002024-05-01 11:03AM EDT290.00132.80123.40124.900.00-1155.27%
RACE240816C003000002024-04-22 9:34AM EDT300.00113.800.000.000.00-1120.00%
RACE240816C003100002024-02-01 2:05PM EDT310.0090.70120.80124.600.00--690.01%
RACE240816C003200002024-02-08 2:01PM EDT320.0074.80107.60110.600.00-1677.04%
RACE240816C003300002024-02-01 10:52AM EDT330.0066.40103.10105.400.00-21380.54%
RACE240816C003400002024-02-01 10:43AM EDT340.0056.3094.2096.600.00-8976.42%
RACE240816C003500002024-03-19 10:56AM EDT350.0090.6571.0074.100.00-11651.25%
RACE240816C003600002024-05-20 1:54PM EDT360.0065.1057.3058.500.00-1736.01%
RACE240816C003700002024-05-23 3:32PM EDT370.0050.7048.4049.400.00-61132.96%
RACE240816C003800002024-05-30 11:08AM EDT380.0040.5040.4041.80-3.59-8.14%22531.96%
RACE240816C003900002024-05-23 3:56PM EDT390.0036.6033.0034.400.00-424430.52%
RACE240816C004000002024-05-16 11:52AM EDT400.0036.4426.4027.500.00-58329.03%
RACE240816C004100002024-05-29 3:31PM EDT410.0019.4220.5021.400.00-2511127.75%
RACE240816C004200002024-05-29 9:43AM EDT420.0014.5015.5016.300.00-12626.85%
RACE240816C004300002024-05-24 12:07PM EDT430.0015.0011.5012.300.00-115126.40%
RACE240816C004400002024-05-30 11:49AM EDT440.008.708.409.40-0.90-9.38%14626.51%
RACE240816C004500002024-05-30 9:30AM EDT450.005.755.906.60-3.55-38.17%15125.81%
RACE240816C004600002024-05-29 3:31PM EDT460.003.874.104.800.00-257725.81%
RACE240816C004700002024-05-29 9:48AM EDT470.002.932.803.500.00-1325.97%
RACE240816C004800002024-05-29 9:48AM EDT480.002.051.902.600.00-1926.32%
RACE240816C004900002024-05-10 2:36PM EDT490.002.071.302.000.00-5826.92%
RACE240816C005000002024-05-22 3:37PM EDT500.001.540.951.550.00-25427.52%
RACE240816C005100002024-04-30 12:51PM EDT510.003.800.651.300.00-1928.53%
RACE240816C005200002024-05-29 9:55AM EDT520.000.750.601.150.00-51829.77%
RACE240816C005400002024-05-06 1:40PM EDT540.002.400.400.900.00-1932.00%
RACE240816C005600002024-03-13 9:30AM EDT560.002.301.352.350.00-1242.48%
RACE240816C005800002024-05-07 9:31AM EDT580.000.900.101.350.00-1441.36%
RACE240816C006200002024-05-30 9:30AM EDT620.000.350.150.450.00-13740.14%
RACE240816C006400002024-05-28 11:00AM EDT640.000.350.000.000.00-32816325.00%
RACE240816C006600002024-04-22 1:37PM EDT660.000.600.000.000.00--025.00%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE240816P001700002024-02-01 11:57AM EDT170.000.200.000.700.00-5881.93%
RACE240816P001850002024-02-16 3:23PM EDT185.000.200.002.250.00-2288.53%
RACE240816P001900002024-02-12 12:43PM EDT190.000.200.000.750.00--572.95%
RACE240816P002000002023-12-15 10:30AM EDT200.000.750.001.600.00-1176.37%
RACE240816P002100002024-01-26 3:36PM EDT210.001.000.000.550.00-11011061.67%
RACE240816P002300002024-05-21 11:52AM EDT230.000.050.000.700.00-12655.71%
RACE240816P002500002024-05-13 9:49AM EDT250.000.300.050.600.00-1452.39%
RACE240816P002700002024-05-13 9:47AM EDT270.000.460.150.700.00-1246.29%
RACE240816P002800002024-02-20 4:50PM EDT280.001.850.052.600.00-15555.24%
RACE240816P002900002024-04-03 12:51PM EDT290.001.400.452.900.00-13452.42%
RACE240816P003000002024-04-02 1:12PM EDT300.001.500.601.650.00-53542.46%
RACE240816P003100002024-05-08 3:33PM EDT310.001.100.601.200.00-21936.30%
RACE240816P003200002024-05-07 12:16PM EDT320.001.450.851.400.00-154033.96%
RACE240816P003300002024-05-10 10:12AM EDT330.002.301.201.700.00-11531.89%
RACE240816P003400002024-05-17 1:41PM EDT340.001.401.602.150.00-54130.09%
RACE240816P003500002024-05-20 2:13PM EDT350.002.202.252.800.00-4226128.52%
RACE240816P003600002024-05-29 2:48PM EDT360.003.803.203.800.00-413027.30%
RACE240816P003700002024-05-29 3:32PM EDT370.005.304.405.100.00-101,16826.03%
RACE240816P003800002024-05-29 11:22AM EDT380.007.556.206.900.00-28124.91%
RACE240816P003900002024-05-29 10:56AM EDT390.0010.108.509.400.00-311224.01%
RACE240816P004000002024-05-29 3:25PM EDT400.0013.2011.6012.500.00-711922.97%
RACE240816P004100002024-05-29 3:28PM EDT410.0017.7015.8016.500.00-46122.04%
RACE240816P004200002024-05-29 3:44PM EDT420.0023.1020.8021.700.00-43121.49%
RACE240816P004300002024-05-29 2:43PM EDT430.0029.1026.7028.000.00-22921.15%
RACE240816P004400002024-04-24 1:38PM EDT440.0033.2028.4031.400.00-1113.82%
RACE240816P004600002024-04-23 9:51AM EDT460.0048.100.000.000.00--50.00%
RACE240816P004700002024-04-04 11:01AM EDT470.0055.0044.9047.900.00-110.00%
RACE240816P005000002024-05-07 12:15PM EDT500.0093.1089.7090.800.00-20126.75%
RACE240816P006600002024-04-18 10:48AM EDT660.00246.70235.10239.600.00-100.00%