Singapore markets close in 7 hours 36 minutes

Ferrari N.V. (RACE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
215.95-2.19 (-1.00%)
At close: 04:00PM EST
215.95 +0.08 (+0.04%)
After hours: 04:00PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE221216C001000002022-06-16 1:11PM EST100.0076.0093.4098.000.00-110.00%
RACE221216C001100002021-11-01 2:49PM EST110.00130.00146.60150.500.00-75669.87%
RACE221216C001400002022-07-29 11:03AM EST140.0073.8658.9062.500.00-120.00%
RACE221216C001500002022-09-06 9:09AM EST150.0042.0042.5044.200.00-1100.00%
RACE221216C001600002022-03-08 10:14AM EST160.0036.0063.5067.000.00-12177.27%
RACE221216C001650002022-08-22 2:15PM EST165.0042.0931.4034.800.00-110.00%
RACE221216C001700002022-11-03 11:20AM EST170.0023.8545.1047.600.00--060.89%
RACE221216C001750002022-08-02 8:54AM EST175.0043.1025.4026.100.00-31700.00%
RACE221216C001800002022-11-08 9:35AM EST180.0024.3035.1037.800.00-206150.78%
RACE221216C001850002022-10-14 10:43AM EST185.0010.8033.2034.100.00-16370.85%
RACE221216C001900002022-11-04 10:26AM EST190.0015.9025.7028.200.00-283158.48%
RACE221216C001950002022-11-14 1:15PM EST195.0022.9020.8023.200.00-109050.34%
RACE221216C002000002022-11-10 10:47AM EST200.0017.3016.5018.200.00-26642.09%
RACE221216C002100002022-11-18 3:15PM EST210.0010.688.4010.000.00-4311935.00%
RACE221216C002175002022-11-22 9:39AM EST217.505.004.605.100.00--530.43%
RACE221216C002200002022-11-28 12:39PM EST220.004.703.403.90-0.30-6.00%19429.51%
RACE221216C002225002022-11-28 12:52PM EST222.503.402.353.10+0.30+9.68%5229.85%
RACE221216C002250002022-11-23 1:06PM EST225.002.601.902.250.00--328.99%
RACE221216C002300002022-11-23 9:52AM EST230.001.650.951.300.00-123529.44%
RACE221216C002325002022-11-22 1:12PM EST232.501.150.700.950.00--129.47%
RACE221216C002350002022-11-21 10:28AM EST235.000.950.500.700.00--129.66%
RACE221216C002375002022-11-22 12:24PM EST237.500.650.350.500.00--129.71%
RACE221216C002400002022-10-27 9:59AM EST240.000.800.350.500.00-3032.15%
RACE221216C002500002022-10-25 2:45PM EST250.000.600.000.750.00-39945.19%
RACE221216C002600002022-10-28 2:56PM EST260.000.300.001.800.00-215056.35%
RACE221216C002700002022-11-08 12:22PM EST270.000.050.000.950.00-14756.98%
RACE221216C002800002022-11-21 11:03AM EST280.000.080.050.400.00-2025956.84%
RACE221216C002850002022-11-28 3:29PM EST285.000.050.000.300.00-42156.64%
RACE221216C002900002022-11-28 3:26PM EST290.000.050.000.350.00-26260.94%
RACE221216C003000002022-11-28 3:29PM EST300.000.050.000.050.00-11612853.52%
RACE221216C003100002022-11-28 3:32PM EST310.000.050.000.35-2.35-97.92%25772.36%
RACE221216C003200002022-01-04 11:00AM EST320.0010.903.404.500.00-2463139.77%
RACE221216C003300002022-10-06 9:13AM EST330.000.100.004.800.00-4107129.93%
RACE221216C003400002022-10-17 8:49AM EST340.000.050.000.900.00-272899.95%
RACE221216C003500002022-11-16 11:27AM EST350.000.050.000.150.00-47083.59%
RACE221216C003600002022-11-15 12:18PM EST360.000.050.000.150.00-5687.89%
RACE221216C003700002022-11-15 12:18PM EST370.000.050.000.150.00-213091.99%
RACE221216C003800002022-11-10 2:48PM EST380.000.050.000.150.00-9995.90%
RACE221216C003900002022-11-10 2:47PM EST390.000.050.000.150.00-27399.61%
RACE221216C004000002022-11-04 10:59AM EST400.000.050.000.150.00-1055103.52%
RACE221216C004100002022-11-04 10:58AM EST410.000.050.000.050.00-2211,15796.48%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE221216P000900002022-11-16 10:51AM EST90.000.030.000.050.00-18377137.50%
RACE221216P000950002022-10-17 12:42PM EST95.000.300.000.900.00-136182.42%
RACE221216P001000002022-11-09 1:58PM EST100.000.050.000.200.00-1414140.43%
RACE221216P001050002022-11-09 1:53PM EST105.000.050.000.200.00-1021132.03%
RACE221216P001100002022-11-10 2:47PM EST110.000.050.000.200.00-1256124.22%
RACE221216P001200002022-11-23 10:48AM EST120.000.050.000.200.00-26109.38%
RACE221216P001250002022-11-25 10:31AM EST125.000.050.000.050.00-274588.28%
RACE221216P001300002022-11-25 10:30AM EST130.000.050.000.050.00-1882.03%
RACE221216P001350002022-11-25 10:30AM EST135.000.050.000.050.00-12076.56%
RACE221216P001400002022-11-25 10:30AM EST140.000.050.000.400.00-18591.02%
RACE221216P001450002022-11-23 3:27PM EST145.000.050.000.350.00-175582.81%
RACE221216P001500002022-11-25 12:22PM EST150.000.100.000.150.00-1840168.36%
RACE221216P001550002022-11-22 2:50PM EST155.000.380.000.450.00-16073.14%
RACE221216P001600002022-11-28 10:48AM EST160.000.150.000.25-0.28-65.12%226461.52%
RACE221216P001650002022-11-23 9:45AM EST165.000.420.000.300.00-612157.32%
RACE221216P001700002022-11-10 12:53PM EST170.000.650.000.600.00-10010057.86%
RACE221216P001750002022-11-28 11:45AM EST175.000.270.000.45-0.16-37.21%110655.96%
RACE221216P001800002022-11-28 11:17AM EST180.000.210.150.40-0.64-75.29%233848.58%
RACE221216P001850002022-11-09 11:19AM EST185.002.250.000.600.00-1822946.39%
RACE221216P001900002022-11-23 10:15AM EST190.000.670.400.700.00-1912041.50%
RACE221216P001925002022-11-23 2:34PM EST192.500.600.500.850.00--140.21%
RACE221216P001950002022-11-22 3:31PM EST195.000.900.700.950.00-111237.96%
RACE221216P002000002022-11-28 12:11PM EST200.001.001.101.40+0.05+5.26%217235.19%
RACE221216P002025002022-11-25 11:33AM EST202.501.201.351.700.00-707033.77%
RACE221216P002050002022-11-22 12:38PM EST205.002.321.702.200.00--533.24%
RACE221216P002075002022-11-25 10:53AM EST207.501.952.202.800.00-1332.64%
RACE221216P002100002022-11-18 3:52PM EST210.003.952.853.400.00-714631.30%
RACE221216P002125002022-11-23 10:43AM EST212.503.603.604.000.00--429.28%
RACE221216P002150002022-11-28 10:54AM EST215.003.754.405.00-0.15-3.85%11228.61%
RACE221216P002175002022-11-23 10:43AM EST217.505.505.606.300.00--828.60%
RACE221216P002200002022-11-28 10:54AM EST220.005.937.007.60-0.57-8.77%14527.63%
RACE221216P002300002022-11-28 10:02AM EST230.0011.5014.0015.60-27.80-70.74%1131.42%
RACE221216P002400002022-08-04 8:32AM EST240.0030.0048.1050.100.00-314178.57%
RACE221216P002500002022-07-05 11:17AM EST250.0063.1735.6037.200.00-31961.96%
RACE221216P002800002022-05-19 9:36AM EST280.0093.10102.30105.600.00-10313.45%
RACE221216P003000002021-12-13 10:14AM EST300.0054.0353.6055.800.00-220.00%
RACE221216P003200002022-07-05 11:17AM EST320.00132.67102.30106.000.00-2172.56%