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
215.27 0.00 (0.00%)
Pre-market: 05:39AM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE221216C001000002022-06-16 2:11PM EDT100.0076.0093.4098.000.00-110.00%
RACE221216C001100002021-11-01 3:49PM EDT110.00130.00146.60150.500.00-75254.61%
RACE221216C001400002022-07-29 12:03PM EDT140.0073.860.000.000.00-100.00%
RACE221216C001500002021-12-23 2:12PM EDT150.00106.1085.3089.200.00-14114.25%
RACE221216C001600002022-03-08 11:14AM EDT160.0036.0063.5067.000.00-1268.46%
RACE221216C001700002022-01-06 2:33PM EDT170.0094.6564.8069.000.00--590.33%
RACE221216C001750002022-08-02 9:54AM EDT175.0043.100.000.000.00-3100.00%
RACE221216C001800002022-06-17 1:00PM EDT180.0016.8027.1028.400.00-24490.00%
RACE221216C001850002022-07-06 2:15PM EDT185.0020.7034.3035.300.00-36333.55%
RACE221216C001900002022-07-14 10:12AM EDT190.0016.200.000.000.00-100.00%
RACE221216C001950002022-07-29 3:51PM EDT195.0027.200.000.000.00-5000.00%
RACE221216C002000002022-08-04 10:20AM EDT200.0026.000.000.000.00-200.00%
RACE221216C002100002022-08-03 1:38PM EDT210.0020.000.000.000.00-100.00%
RACE221216C002200002022-08-11 11:15AM EDT220.0014.100.000.000.00-100.78%
RACE221216C002300002022-08-11 11:18AM EDT230.009.600.000.000.00-303.13%
RACE221216C002400002022-08-09 2:33PM EDT240.005.300.000.000.00-103.13%
RACE221216C002500002022-08-08 10:43AM EDT250.004.000.000.000.00-806.25%
RACE221216C002600002022-08-11 3:33PM EDT260.002.500.000.000.00-106.25%
RACE221216C002700002022-07-12 10:09AM EDT270.000.701.251.700.00-14828.66%
RACE221216C002800002022-08-10 12:04PM EDT280.000.910.000.000.00-2012.50%
RACE221216C002900002022-06-21 9:30AM EDT290.000.550.000.000.00-216212.50%
RACE221216C003000002022-08-02 12:29PM EDT300.000.400.000.000.00-1012.50%
RACE221216C003100002022-04-19 10:11AM EDT310.002.400.100.800.00-75734.80%
RACE221216C003200002022-01-04 12:00PM EDT320.0010.903.404.500.00-246352.95%
RACE221216C003300002022-05-17 12:49PM EDT330.000.420.000.400.00-1910235.18%
RACE221216C003400002022-04-06 10:26AM EDT340.001.300.001.050.00-1143.63%
RACE221216C003500002021-12-01 12:37PM EDT350.007.895.006.100.00-26166.67%
RACE221216C003700002022-05-17 1:18PM EDT370.000.250.000.300.00-112341.07%
RACE221216C003900002022-04-04 3:28PM EDT390.000.600.000.700.00-9350.10%
RACE221216C004000002022-04-04 3:36PM EDT400.000.550.000.600.00-165550.59%
RACE221216C004100002022-04-05 10:05AM EDT410.000.550.000.550.00-21551.56%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE221216P000950002022-08-01 10:00AM EDT95.000.300.000.000.00-10025.00%
RACE221216P001000002022-04-04 3:31PM EDT100.001.250.751.700.00--076.93%
RACE221216P001050002022-01-14 2:46PM EDT105.001.050.105.000.00-101985.25%
RACE221216P001100002022-06-16 2:48PM EDT110.002.500.801.450.00-12367.31%
RACE221216P001200002022-06-23 9:32AM EDT120.002.400.801.350.00--159.13%
RACE221216P001250002022-06-16 2:12PM EDT125.004.001.551.900.00-21561.46%
RACE221216P001300002022-06-16 2:09PM EDT130.004.601.652.150.00--159.06%
RACE221216P001350002022-05-20 12:07PM EDT135.004.104.605.100.00-2371.73%
RACE221216P001400002022-07-14 1:34PM EDT140.003.500.000.000.00-2012.50%
RACE221216P001450002022-06-30 2:43PM EDT145.005.001.501.850.00-11048.07%
RACE221216P001500002022-08-09 11:06AM EDT150.001.700.000.000.00-14012.50%
RACE221216P001550002022-07-18 2:03PM EDT155.004.200.000.000.00-2012.50%
RACE221216P001600002022-08-08 10:33AM EDT160.002.150.000.000.00-2012.50%
RACE221216P001650002022-07-28 2:50PM EDT165.003.600.000.000.00-1012.50%
RACE221216P001700002022-07-27 1:00PM EDT170.005.800.000.000.00-306.25%
RACE221216P001750002022-08-09 10:10AM EDT175.004.200.000.000.00-106.25%
RACE221216P001800002022-08-10 11:11AM EDT180.004.000.000.000.00-2506.25%
RACE221216P001850002022-08-09 10:01AM EDT185.005.900.000.000.00-406.25%
RACE221216P001900002022-08-08 12:18PM EDT190.006.400.000.000.00-106.25%
RACE221216P001950002022-08-11 10:15AM EDT195.006.920.000.000.00-103.13%
RACE221216P002000002022-08-08 12:08PM EDT200.009.000.000.000.00-303.13%
RACE221216P002100002022-08-11 10:57AM EDT210.0011.500.000.000.00-200.78%
RACE221216P002200002022-08-08 12:13PM EDT220.0017.400.000.000.00-200.00%
RACE221216P002300002022-05-31 9:36AM EDT230.0039.3049.7051.000.00-1182.11%
RACE221216P002400002022-08-04 9:32AM EDT240.0030.000.000.000.00-300.00%
RACE221216P002500002022-07-05 12:17PM EDT250.0063.1735.6037.200.00-31924.09%
RACE221216P002800002022-05-19 10:36AM EDT280.0093.10102.30105.600.00-10117.33%
RACE221216P003000002021-12-13 11:14AM EDT300.0054.0353.6055.800.00-220.00%
RACE221216P003200002022-07-05 12:17PM EDT320.00132.67102.30106.000.00-2140.65%