Singapore markets open in 6 hours 36 minutes

Ferrari N.V. (RACE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
418.71+4.36 (+1.05%)
As of 02:24PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE251219C001700002024-02-07 3:49PM EDT170.00224.55260.00265.000.00--166.21%
RACE251219C002000002024-02-23 11:11AM EDT200.00232.42246.00251.000.00-1374.93%
RACE251219C002300002024-05-03 10:52AM EDT230.00221.00199.00204.000.00-2049.12%
RACE251219C002400002024-06-12 11:59AM EDT240.00208.19195.00200.000.00-1250.10%
RACE251219C002500002024-06-07 1:44PM EDT250.00187.00186.50191.500.00-21051.17%
RACE251219C002600002024-01-18 11:17AM EDT260.00114.69153.00158.000.00-10100.00%
RACE251219C002700002024-02-27 11:42AM EDT270.00176.10189.00194.000.00-3761.81%
RACE251219C002800002024-05-03 10:52AM EDT280.00179.00156.50161.500.00-2043.09%
RACE251219C002900002023-12-27 1:45PM EDT290.0087.3084.5088.100.00--50.00%
RACE251219C003000002024-06-06 10:34AM EDT300.00153.09145.00148.900.00-11043.63%
RACE251219C003100002024-04-18 3:07PM EDT310.00138.85144.50148.500.00-2647.64%
RACE251219C003200002023-12-26 1:46PM EDT320.0066.8065.0069.200.00-600.00%
RACE251219C003300002024-04-26 10:05AM EDT330.00133.23124.20127.500.00-2241.57%
RACE251219C003400002024-05-30 9:30AM EDT340.00110.20114.00118.500.00-11039.57%
RACE251219C003500002024-05-30 9:30AM EDT350.00103.88107.80112.000.00-16239.06%
RACE251219C003600002024-02-26 11:38AM EDT360.00108.00123.00126.500.00-12250.39%
RACE251219C003700002024-05-07 10:31AM EDT370.0097.5094.5098.500.00-21737.46%
RACE251219C003800002024-04-30 10:29AM EDT380.0096.6085.3088.000.00-11834.52%
RACE251219C003900002024-05-07 11:50AM EDT390.0080.0082.7086.000.00-1236.07%
RACE251219C004000002024-05-07 9:34AM EDT400.0080.450.000.000.00-270.00%
RACE251219C004100002024-05-08 9:30AM EDT410.0064.900.000.000.00-190.00%
RACE251219C004200002024-05-06 1:35PM EDT420.0079.0070.2073.000.00-394736.21%
RACE251219C004300002024-06-05 2:37PM EDT430.0065.0060.2063.500.00-12033.48%
RACE251219C004400002024-02-26 12:33PM EDT440.0060.2573.2077.100.00-1542.07%
RACE251219C004500002024-06-17 3:41PM EDT450.0053.1050.4054.500.00-11832.73%
RACE251219C004700002024-06-12 2:01PM EDT470.0050.0042.3046.500.00-21332.06%
RACE251219C004800002024-04-15 1:52PM EDT480.0043.8041.2045.400.00--233.01%
RACE251219C004900002024-05-29 3:34PM EDT490.0034.7135.3039.500.00-11531.49%
RACE251219C005000002024-06-14 9:30AM EDT500.0030.0032.1036.500.00-32331.32%
RACE251219C005200002024-05-07 10:23AM EDT520.0029.0027.8031.400.00--131.17%
RACE251219C005400002024-06-17 11:33AM EDT540.0023.1022.3025.800.00-11330.39%
RACE251219C005600002024-03-04 11:50AM EDT560.0020.0022.7027.500.00-1033.40%
RACE251219C006200002024-05-10 12:26PM EDT620.009.518.5013.000.00-1329.60%
RACE251219C006600002024-05-20 12:25PM EDT660.008.506.009.000.00-1229.20%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE251219P001700002024-06-12 10:31AM EDT170.002.260.054.300.00-1348.43%
RACE251219P001750002024-04-19 9:30AM EDT175.002.250.853.500.00-3344.96%
RACE251219P001850002024-05-15 9:30AM EDT185.002.900.000.000.00-1212.50%
RACE251219P001900002024-04-24 2:21PM EDT190.002.500.505.000.00--144.67%
RACE251219P001950002024-06-05 9:30AM EDT195.003.100.904.000.00-11641.20%
RACE251219P002000002024-05-15 9:30AM EDT200.003.400.005.200.00-11142.56%
RACE251219P002100002024-06-05 9:30AM EDT210.003.601.006.000.00-1241.62%
RACE251219P002200002024-04-19 9:30AM EDT220.004.502.455.200.00-1137.85%
RACE251219P002300002024-06-11 9:30AM EDT230.004.502.007.000.00-11938.56%
RACE251219P002400002024-06-06 10:34AM EDT240.004.542.756.000.00-1134.82%
RACE251219P002500002024-05-08 9:30AM EDT250.006.500.000.000.00-126.25%
RACE251219P002600002024-03-07 10:36AM EDT260.007.105.508.900.00-1434.47%
RACE251219P002700002024-05-20 9:30AM EDT270.006.955.0010.000.00-1333.59%
RACE251219P002800002024-06-04 3:31PM EDT280.008.386.109.300.00-2530.74%
RACE251219P002900002024-05-09 1:48PM EDT290.0010.227.0012.000.00-1331.38%
RACE251219P003000002024-06-17 3:21PM EDT300.009.508.1013.000.00-2830.20%
RACE251219P003100002024-02-21 10:41AM EDT310.0014.1010.3014.100.00-1029.05%
RACE251219P003200002024-05-22 3:51PM EDT320.0014.5312.6016.000.00-1828.47%
RACE251219P003300002024-05-22 3:51PM EDT330.0016.3313.9017.500.00-1727.47%
RACE251219P003400002024-04-23 1:04PM EDT340.0019.160.000.000.00-113.13%
RACE251219P003500002024-04-30 2:59PM EDT350.0021.9019.5024.500.00-1227.77%
RACE251219P003600002024-06-12 10:26AM EDT360.0020.0520.3024.500.00-31025.53%
RACE251219P003700002024-05-07 9:49AM EDT370.0027.3922.5027.500.00-22725.03%
RACE251219P003800002024-06-04 2:07PM EDT380.0030.0026.0030.500.00-72224.38%
RACE251219P003900002024-04-17 12:24PM EDT390.0038.0028.5033.000.00-1823.34%
RACE251219P004000002024-05-21 9:30AM EDT400.0036.100.000.000.00-190.78%
RACE251219P004100002024-06-14 9:30AM EDT410.0041.2037.6041.500.00-1122.66%
RACE251219P004200002024-02-27 4:20PM EDT420.0044.4039.5043.900.00--121.18%
RACE251219P004400002024-04-15 1:52PM EDT440.0060.8051.5055.400.00-111421.02%
RACE251219P004500002024-05-08 10:03AM EDT450.0065.0058.4062.400.00-1621.30%
RACE251219P004800002024-04-05 10:13AM EDT480.0083.4070.3074.400.00-6816.34%