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
214.92 -0.35 (-0.16%)
Pre-market: 04:55AM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE221118C001700002022-07-11 2:45PM EDT170.0031.4947.4049.600.00--1047.69%
RACE221118C001750002022-06-17 11:52AM EDT175.0017.4029.2030.200.00-3290.00%
RACE221118C001800002022-07-06 2:15PM EDT180.0022.1036.4038.500.00-4435.55%
RACE221118C001850002022-07-22 11:25AM EDT185.0027.050.000.000.00-100.00%
RACE221118C001900002022-07-14 10:15AM EDT190.0014.700.000.000.00-100.00%
RACE221118C001950002022-08-09 1:36PM EDT195.0024.390.000.000.00-1000.00%
RACE221118C002000002022-07-28 3:32PM EDT200.0020.300.000.000.00-100.00%
RACE221118C002100002022-08-03 1:20PM EDT210.0017.950.000.000.00-100.00%
RACE221118C002200002022-08-11 1:37PM EDT220.0012.250.000.000.00-700.78%
RACE221118C002300002022-08-11 11:17AM EDT230.007.900.000.000.00-503.13%
RACE221118C002400002022-08-05 10:16AM EDT240.004.800.000.000.00-506.25%
RACE221118C002500002022-08-10 2:28PM EDT250.002.790.000.000.00-106.25%
RACE221118C002600002022-08-10 10:24AM EDT260.001.600.000.000.00-4006.25%
RACE221118C002700002022-08-02 12:32PM EDT270.000.920.000.000.00-1012.50%
RACE221118C002800002022-05-17 3:45PM EDT280.000.980.050.750.00--130.15%
RACE221118C002900002022-05-17 1:23PM EDT290.000.710.000.550.00--2231.40%
RACE221118C003000002022-04-05 10:42AM EDT300.003.000.651.700.00--242.82%
RACE221118C003100002022-05-17 1:23PM EDT310.000.410.000.400.00-113335.03%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE221118P000950002022-07-19 10:15AM EDT95.000.450.000.000.00-2025.00%
RACE221118P001000002022-07-19 12:37PM EDT100.000.400.000.000.00-1025.00%
RACE221118P001050002022-06-13 3:52PM EDT105.002.200.551.100.00--876.27%
RACE221118P001200002022-07-25 11:21AM EDT120.000.800.000.000.00-1025.00%
RACE221118P001250002022-07-12 11:44AM EDT125.001.570.051.000.00-101755.13%
RACE221118P001300002022-07-25 12:30PM EDT130.001.050.000.000.00-5025.00%
RACE221118P001350002022-07-27 9:43AM EDT135.001.350.000.000.00-13025.00%
RACE221118P001400002022-07-27 1:06PM EDT140.001.500.000.000.00-2012.50%
RACE221118P001450002022-08-03 12:37PM EDT145.000.950.000.000.00-3012.50%
RACE221118P001500002022-07-28 1:14PM EDT150.001.600.000.000.00-3012.50%
RACE221118P001550002022-08-01 3:50PM EDT155.001.600.000.000.00-6012.50%
RACE221118P001600002022-08-09 3:39PM EDT160.001.800.000.000.00-10012.50%
RACE221118P001650002022-07-28 10:20AM EDT165.003.100.000.000.00-2012.50%
RACE221118P001700002022-08-03 10:34AM EDT170.002.760.000.000.00-2012.50%
RACE221118P001750002022-07-26 10:01AM EDT175.006.500.000.000.00-106.25%
RACE221118P001800002022-08-09 3:39PM EDT180.003.950.000.000.00-1006.25%
RACE221118P001850002022-08-03 9:47AM EDT185.004.900.000.000.00-406.25%
RACE221118P001900002022-08-11 10:09AM EDT190.004.700.000.000.00-106.25%
RACE221118P001950002022-08-11 10:58AM EDT195.005.700.000.000.00-203.13%
RACE221118P002000002022-08-10 9:42AM EDT200.007.300.000.000.00-803.13%
RACE221118P002100002022-08-11 10:58AM EDT210.0010.100.000.000.00-301.56%
RACE221118P002200002022-08-11 10:58AM EDT220.0014.500.000.000.00-400.00%
RACE221118P002300002022-06-21 9:30AM EDT230.0049.330.000.000.00-150480.00%
RACE221118P002400002022-04-08 9:49AM EDT240.0034.5045.3048.500.00-93570.40%
RACE221118P002500002022-07-05 12:22PM EDT250.0063.1035.2036.200.00-2923.30%
RACE221118P002600002022-07-19 10:22AM EDT260.0060.000.000.000.00-100.00%
RACE221118P003000002022-07-05 12:22PM EDT300.00112.7982.4086.000.00--040.22%
RACE221118P003100002022-07-19 10:22AM EDT310.00109.800.000.000.00-100.00%