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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE230120C001700002022-06-21 10:38AM EDT170.0030.0440.7041.500.00-100.00%
RACE230120C001750002022-07-11 9:46AM EDT175.0030.4046.2047.300.00-222441.54%
RACE230120C001800002022-06-10 10:32AM EDT180.0022.0027.3028.600.00--180.00%
RACE230120C001850002022-06-30 10:53AM EDT185.0018.5035.8036.900.00--333.63%
RACE230120C001900002022-08-09 11:06AM EDT190.0032.150.000.000.00-100.00%
RACE230120C001950002022-08-11 10:49AM EDT195.0032.300.000.000.00-5000.00%
RACE230120C002000002022-07-26 12:29PM EDT200.0017.200.000.000.00-300.00%
RACE230120C002100002022-08-10 3:10PM EDT210.0021.020.000.000.00-1000.00%
RACE230120C002200002022-08-11 1:42PM EDT220.0016.600.000.000.00-600.78%
RACE230120C002300002022-08-11 12:17PM EDT230.0011.800.000.000.00-1103.13%
RACE230120C002400002022-08-11 2:39PM EDT240.008.080.000.000.00-1303.13%
RACE230120C002500002022-08-10 11:29AM EDT250.005.800.000.000.00-506.25%
RACE230120C002600002022-08-11 11:02AM EDT260.003.900.000.000.00-806.25%
RACE230120C002700002022-08-09 3:24PM EDT270.002.000.000.000.00-406.25%
RACE230120C002800002022-08-03 12:34PM EDT280.001.600.000.000.00-406.25%
RACE230120C002900002022-08-03 2:29PM EDT290.001.000.000.000.00-1012.50%
RACE230120C003000002022-04-19 9:35AM EDT300.003.500.000.000.00-11512.50%
RACE230120C003100002022-04-01 10:56AM EDT310.003.311.603.100.00-1541.49%
RACE230120C003200002022-04-05 3:35PM EDT320.003.100.601.600.00-10937.68%
RACE230120C003300002022-05-17 12:49PM EDT330.000.670.000.550.00--1932.75%
RACE230120C003700002022-03-03 3:38PM EDT370.001.830.000.000.00-91812.50%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE230120P000900002022-07-01 10:04AM EDT90.001.070.200.650.00-1163.72%
RACE230120P000950002022-05-20 2:23PM EDT95.001.501.052.100.00-2375.92%
RACE230120P001200002022-06-21 9:31AM EDT120.002.251.051.800.00--155.48%
RACE230120P001250002022-06-30 10:35AM EDT125.003.500.851.500.00-13450.09%
RACE230120P001300002022-07-14 1:00PM EDT130.002.900.000.000.00--012.50%
RACE230120P001400002022-07-05 12:46PM EDT140.004.401.351.650.00-11244.37%
RACE230120P001450002022-07-14 12:59PM EDT145.004.700.000.000.00-4012.50%
RACE230120P001500002022-08-04 2:32PM EDT150.002.150.000.000.00-10012.50%
RACE230120P001550002022-07-11 10:22AM EDT155.005.902.202.550.00-112040.06%
RACE230120P001600002022-07-26 2:36PM EDT160.005.600.000.000.00-2012.50%
RACE230120P001650002022-08-01 12:08PM EDT165.003.700.000.000.00-106.25%
RACE230120P001700002022-08-08 12:35PM EDT170.004.000.000.000.00-206.25%
RACE230120P001750002022-08-01 2:03PM EDT175.005.200.000.000.00-206.25%
RACE230120P001800002022-08-09 11:01AM EDT180.006.100.000.000.00-206.25%
RACE230120P001850002022-08-10 12:18PM EDT185.006.200.000.000.00-506.25%
RACE230120P001900002022-08-08 2:55PM EDT190.007.800.000.000.00-3403.13%
RACE230120P001950002022-08-11 2:15PM EDT195.008.500.000.000.00-103.13%
RACE230120P002000002022-08-11 10:57AM EDT200.009.600.000.000.00-103.13%
RACE230120P002100002022-08-11 1:48PM EDT210.0012.800.000.000.00-400.78%
RACE230120P002200002022-08-11 3:24PM EDT220.0018.400.000.000.00-900.00%
RACE230120P002300002022-08-10 9:32AM EDT230.0023.500.000.000.00-100.00%
RACE230120P002400002022-04-29 9:30AM EDT240.0037.3341.9044.400.00-1350.63%
RACE230120P002500002022-07-05 12:20PM EDT250.0063.6036.7037.900.00-4923.22%
RACE230120P002600002022-05-17 12:45PM EDT260.0069.2083.7088.400.00-13598.79%
RACE230120P002700002022-03-14 12:08AM EDT270.0077.980.000.000.00--00.00%
RACE230120P002800002022-03-09 10:30AM EDT280.0086.9263.7067.700.00-1532.81%
RACE230120P003200002022-07-05 12:16PM EDT320.00132.90101.80106.500.00--038.59%
RACE230120P003300002022-07-05 12:20PM EDT330.00142.84111.80116.500.00--040.78%