Singapore markets close in 6 hours 42 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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE230120C001700002022-11-15 10:31AM EST170.0047.9946.2049.000.00-101158.33%
RACE230120C001750002022-08-29 8:57AM EST175.0033.5022.4023.600.00-1250.00%
RACE230120C001800002022-06-10 9:32AM EST180.0022.0027.3028.600.00--180.00%
RACE230120C001850002022-10-14 2:07PM EST185.0013.1035.2037.100.00-61253.28%
RACE230120C001900002022-11-04 9:45AM EST190.0020.0028.1030.000.00-107642.70%
RACE230120C001950002022-11-28 2:27PM EST195.0025.2823.7025.40+14.78+140.76%511138.99%
RACE230120C002000002022-11-21 12:57PM EST200.0020.4719.6021.200.00-723636.44%
RACE230120C002100002022-11-21 2:56PM EST210.0013.0012.8013.600.00-16032.00%
RACE230120C002200002022-11-28 12:52PM EST220.008.407.207.70-0.10-1.18%822228.95%
RACE230120C002300002022-11-28 11:09AM EST230.004.403.304.00-0.10-2.22%215527.76%
RACE230120C002400002022-11-23 9:51AM EST240.002.251.401.950.00-6630627.47%
RACE230120C002500002022-11-11 11:43AM EST250.001.850.550.950.00-221627.88%
RACE230120C002600002022-10-24 12:29PM EST260.000.440.250.700.00-111831.06%
RACE230120C002700002022-11-01 9:53AM EST270.000.350.000.000.00-117012.50%
RACE230120C002800002022-11-25 11:08AM EST280.000.250.000.350.00-1119035.52%
RACE230120C002900002022-08-03 1:29PM EST290.001.000.000.750.00-11245.04%
RACE230120C003000002022-04-19 8:35AM EST300.003.500.000.000.00-11512.50%
RACE230120C003100002022-04-01 9:56AM EST310.003.311.603.100.00-1567.18%
RACE230120C003200002022-04-05 2:35PM EST320.003.100.601.600.00-10960.64%
RACE230120C003300002022-05-17 11:49AM EST330.000.670.000.550.00--1951.22%
RACE230120C003700002022-10-19 1:15PM EST370.000.050.000.950.00-12167.48%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE230120P000900002022-10-27 9:38AM EST90.000.300.001.750.00-10125.83%
RACE230120P000950002022-05-20 1:23PM EST95.001.501.052.100.00-23133.08%
RACE230120P001000002022-11-16 10:46AM EST100.000.070.000.200.00-102581.84%
RACE230120P001150002022-10-13 2:05PM EST115.001.200.001.100.00--186.47%
RACE230120P001200002022-11-21 10:39AM EST120.000.200.000.200.00-3363.77%
RACE230120P001250002022-10-31 9:48AM EST125.001.050.050.250.00-13362.79%
RACE230120P001300002022-11-08 9:49AM EST130.000.400.050.550.00-1764.75%
RACE230120P001350002022-11-08 9:48AM EST135.000.650.000.600.00-11060.50%
RACE230120P001400002022-11-01 2:32PM EST140.001.200.001.200.00-13063.28%
RACE230120P001450002022-10-11 9:40AM EST145.003.000.000.000.00-41225.00%
RACE230120P001500002022-10-21 9:31AM EST150.002.800.151.100.00-104055.01%
RACE230120P001550002022-10-11 9:50AM EST155.004.400.300.800.00-712453.37%
RACE230120P001600002022-10-21 9:36AM EST160.004.400.551.000.00-3035251.51%
RACE230120P001650002022-11-21 3:28PM EST165.000.700.400.650.00-559743.02%
RACE230120P001700002022-11-21 10:38AM EST170.000.900.201.100.00-3010043.93%
RACE230120P001750002022-11-09 11:19AM EST175.002.600.751.000.00-179938.79%
RACE230120P001800002022-11-04 9:06AM EST180.003.700.951.300.00-19637.11%
RACE230120P001850002022-11-22 11:49AM EST185.001.651.251.600.00-110234.86%
RACE230120P001900002022-11-23 10:52AM EST190.001.751.702.100.00-917433.29%
RACE230120P001950002022-11-22 1:27PM EST195.002.752.303.200.00-113833.73%
RACE230120P002000002022-11-25 11:29AM EST200.002.803.103.600.00-364530.16%
RACE230120P002100002022-11-25 10:22AM EST210.005.305.706.100.00-1514327.06%
RACE230120P002200002022-11-28 12:05PM EST220.008.809.9010.50-0.50-5.38%1126425.12%
RACE230120P002300002022-11-10 12:19PM EST230.0021.1015.8017.500.00-13725.80%
RACE230120P002400002022-11-08 11:23AM EST240.0035.1023.6025.900.00-13626.99%
RACE230120P002500002022-07-05 11:20AM EST250.0063.6036.7037.900.00-4942.97%
RACE230120P002600002022-05-17 11:45AM EST260.0069.2083.7088.400.00-135173.70%
RACE230120P002700002022-03-13 11:08PM EST270.0077.980.000.000.00--00.00%
RACE230120P002800002022-03-09 9:30AM EST280.0086.9263.7067.700.00-1560.40%
RACE230120P003200002022-07-05 11:16AM EST320.00132.90101.80106.500.00--072.11%
RACE230120P003300002022-07-05 11:20AM EST330.00142.84111.80116.500.00--076.11%