Singapore markets closed

Ferrari N.V. (RACE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
215.27+0.27 (+0.13%)
At close: 04:00PM EDT
214.85 -0.42 (-0.20%)
Pre-market: 06:10AM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE220819C001400002022-02-14 4:39PM EDT140.0080.1069.0072.200.00-2110.00%
RACE220819C001500002022-06-14 9:31AM EDT150.0026.8337.8042.200.00--60.00%
RACE220819C001600002022-06-28 2:07PM EDT160.0029.4347.1049.100.00-170.00%
RACE220819C001700002022-02-14 1:03AM EDT170.0059.920.000.000.00--00.00%
RACE220819C001750002022-06-17 3:55PM EDT175.0011.9022.7023.800.00-62170.00%
RACE220819C001800002022-07-05 10:25AM EDT180.0015.0035.2037.400.00-92188.77%
RACE220819C001850002022-07-28 2:12PM EDT185.0024.450.000.000.00-100.00%
RACE220819C001900002022-08-10 10:05AM EDT190.0026.010.000.000.00-500.00%
RACE220819C001925002022-07-25 9:39AM EDT192.5013.500.000.000.00--00.00%
RACE220819C001950002022-08-09 11:18AM EDT195.0017.500.000.000.00-100.00%
RACE220819C001975002022-07-20 11:08AM EDT197.507.700.000.000.00--00.00%
RACE220819C002000002022-08-11 10:56AM EDT200.0016.660.000.000.00-100.00%
RACE220819C002025002022-08-02 10:15AM EDT202.5013.700.000.000.00-100.00%
RACE220819C002050002022-08-02 10:15AM EDT205.0011.800.000.000.00-200.00%
RACE220819C002075002022-08-05 11:13AM EDT207.507.460.000.000.00-100.00%
RACE220819C002100002022-08-10 10:58AM EDT210.008.150.000.000.00-1500.00%
RACE220819C002125002022-08-08 11:10AM EDT212.505.660.000.000.00-1500.00%
RACE220819C002150002022-08-11 3:21PM EDT215.003.300.000.000.00-600.00%
RACE220819C002175002022-08-11 11:32AM EDT217.502.720.000.000.00-1101.56%
RACE220819C002200002022-08-11 10:13AM EDT220.001.850.000.000.00-103.13%
RACE220819C002225002022-08-11 1:44PM EDT222.501.050.000.000.00-106.25%
RACE220819C002250002022-08-08 11:04AM EDT225.001.000.000.000.00-106.25%
RACE220819C002275002022-08-04 10:20AM EDT227.500.850.000.000.00--06.25%
RACE220819C002300002022-08-02 1:51PM EDT230.000.450.000.000.00-1012.50%
RACE220819C002350002022-08-01 2:03PM EDT235.000.630.000.000.00--012.50%
RACE220819C002400002022-05-20 10:21AM EDT240.001.100.000.450.00-1213848.19%
RACE220819C002500002022-06-09 1:06PM EDT250.001.050.000.250.00-11,51855.18%
RACE220819C002600002022-05-11 12:14PM EDT260.000.920.050.350.00-192864.26%
RACE220819C002700002022-08-02 2:37PM EDT270.000.010.000.000.00-10025.00%
RACE220819C002800002022-04-26 12:09PM EDT280.001.000.000.400.00-6784.67%
RACE220819C002900002022-04-12 9:47AM EDT290.001.800.000.600.00-163199.80%
RACE220819C003000002022-08-08 10:39AM EDT300.000.050.000.000.00-30050.00%
RACE220819C003100002022-04-22 9:34AM EDT310.000.650.000.250.00-33104.69%
RACE220819C003200002022-03-29 10:15AM EDT320.001.500.000.550.00-12124.81%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE220819P001000002022-07-20 2:22PM EDT100.000.050.000.000.00-28050.00%
RACE220819P001100002022-07-26 10:04AM EDT110.000.050.000.000.00-22050.00%
RACE220819P001150002022-07-26 11:22AM EDT115.000.050.000.000.00-76050.00%
RACE220819P001200002022-05-16 12:11AM EDT120.001.500.000.000.00--050.00%
RACE220819P001250002022-05-12 10:37AM EDT125.002.001.051.350.00-510226.37%
RACE220819P001300002022-06-24 9:55AM EDT130.000.800.050.250.00-12150.39%
RACE220819P001350002022-08-03 10:32AM EDT135.000.050.000.000.00-178050.00%
RACE220819P001400002022-08-08 12:00PM EDT140.000.050.000.000.00-642050.00%
RACE220819P001450002022-08-08 2:38PM EDT145.000.050.000.000.00-17050.00%
RACE220819P001500002022-08-09 2:50PM EDT150.000.050.000.000.00-106050.00%
RACE220819P001550002022-08-09 9:48AM EDT155.000.050.000.000.00-6050.00%
RACE220819P001600002022-08-02 10:01AM EDT160.000.150.000.000.00-3050.00%
RACE220819P001650002022-08-11 12:01PM EDT165.002.390.000.000.00-1050.00%
RACE220819P001700002022-08-11 12:01PM EDT170.002.420.000.000.00-1025.00%
RACE220819P001725002022-08-02 10:01AM EDT172.500.300.000.000.00--025.00%
RACE220819P001750002022-08-02 9:56AM EDT175.000.300.000.000.00-1025.00%
RACE220819P001800002022-08-05 2:08PM EDT180.000.250.000.000.00-17025.00%
RACE220819P001825002022-07-28 10:59AM EDT182.501.150.000.000.00--025.00%
RACE220819P001850002022-08-10 2:53PM EDT185.000.050.000.000.00-1025.00%
RACE220819P001875002022-07-22 3:58PM EDT187.502.910.000.000.00-4025.00%
RACE220819P001900002022-08-09 9:57AM EDT190.000.500.000.000.00-2025.00%
RACE220819P001925002022-08-08 11:42AM EDT192.500.400.000.000.00-7012.50%
RACE220819P001950002022-08-11 12:04PM EDT195.000.300.000.000.00-1012.50%
RACE220819P001975002022-08-02 10:02AM EDT197.501.450.000.000.00-12012.50%
RACE220819P002000002022-08-09 11:24AM EDT200.001.050.000.000.00-2012.50%
RACE220819P002025002022-08-10 9:51AM EDT202.500.630.000.000.00-1012.50%
RACE220819P002050002022-08-11 11:28AM EDT205.000.850.000.000.00-106.25%
RACE220819P002075002022-08-05 11:34AM EDT207.503.100.000.000.00-306.25%
RACE220819P002100002022-08-10 12:22PM EDT210.002.000.000.000.00-103.13%
RACE220819P002125002022-08-10 2:13PM EDT212.502.500.000.000.00-303.13%
RACE220819P002150002022-08-11 12:24PM EDT215.003.200.000.000.00-200.39%
RACE220819P002200002022-08-11 2:59PM EDT220.006.500.000.000.00-100.00%
RACE220819P002300002022-06-10 12:12PM EDT230.0048.3035.2038.200.00-189219.58%
RACE220819P002400002022-04-19 1:53PM EDT240.0026.0049.5053.500.00-299283.94%
RACE220819P002500002022-04-20 10:54AM EDT250.0032.2057.5061.900.00-33293.65%
RACE220819P002800002022-05-03 1:28PM EDT280.0066.0080.1084.400.00--0292.65%
RACE220819P003300002022-03-07 2:09PM EDT330.00147.60108.60113.400.00-120.00%