Singapore markets closed

Ferrari N.V. (RACE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
220.07+4.85 (+2.26%)
As of 09:45AM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE230217C001500002022-08-26 2:44PM EST150.0054.1042.0044.300.00-110.00%
RACE230217C001600002022-09-21 10:28AM EST160.0040.7832.7034.300.00--10.00%
RACE230217C001700002022-08-26 2:48PM EST170.0037.9027.1029.100.00-110.00%
RACE230217C001750002022-09-26 9:15AM EST175.0026.5329.8030.900.00-800.00%
RACE230217C001800002022-08-16 2:30PM EST180.0041.8028.4030.000.00-11370.00%
RACE230217C001850002022-10-14 10:34AM EST185.0015.7037.3039.200.00-31442.09%
RACE230217C001900002022-11-21 11:43AM EST190.0031.240.000.000.00-61100.00%
RACE230217C001950002022-11-03 2:06PM EST195.0013.300.000.000.00-10930.00%
RACE230217C002000002022-11-16 11:18AM EST200.0023.0724.3028.100.00-47841.16%
RACE230217C002100002022-11-25 11:20AM EST210.0018.3018.2019.300.00-210934.09%
RACE230217C002200002022-11-29 10:15AM EST220.0010.5012.0013.000.00-414731.57%
RACE230217C002300002022-11-23 10:57AM EST230.007.607.308.300.00-76530.12%
RACE230217C002400002022-11-28 11:09AM EST240.004.302.506.900.00-418334.44%
RACE230217C002500002022-11-25 9:57AM EST250.002.251.804.800.00-120435.02%
RACE230217C002600002022-11-28 3:23PM EST260.001.350.253.700.00-127137.01%
RACE230217C002700002022-11-15 1:51PM EST270.001.050.000.000.00-31412.50%
RACE230217C002800002022-07-14 12:01PM EST280.001.101.702.200.00-162240.13%
RACE230217C002900002022-07-26 11:17AM EST290.000.800.450.850.00--235.55%
RACE230217C003000002022-08-11 10:21AM EST300.001.000.001.100.00-225540.96%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE230217P000900002022-09-26 9:16AM EST90.000.590.000.500.00-2285.69%
RACE230217P001000002022-09-07 8:30AM EST100.000.700.000.000.00-1225.00%
RACE230217P001050002022-09-26 9:16AM EST105.000.960.000.700.00--275.54%
RACE230217P001100002022-10-26 8:34AM EST110.000.650.000.000.00-80025.00%
RACE230217P001250002022-10-13 10:23AM EST125.002.000.001.400.00-1466.50%
RACE230217P001300002022-10-31 9:49AM EST130.001.360.000.600.00-11054.30%
RACE230217P001350002022-08-30 9:36AM EST135.002.302.553.200.00-61280.01%
RACE230217P001400002022-11-10 10:49AM EST140.000.760.000.700.00-1354.79%
RACE230217P001450002022-10-14 11:47AM EST145.004.050.002.150.00-2755.69%
RACE230217P001500002022-10-17 8:30AM EST150.004.210.601.700.00-2352.66%
RACE230217P001550002022-11-17 2:52PM EST155.001.130.301.050.00-21047.95%
RACE230217P001600002022-11-10 10:49AM EST160.001.500.451.200.00-12645.72%
RACE230217P001650002022-11-03 11:30AM EST165.004.200.000.000.00-51112.50%
RACE230217P001700002022-11-03 11:45AM EST170.005.000.052.850.00-94148.83%
RACE230217P001750002022-11-11 1:17PM EST175.002.400.003.600.00-132348.35%
RACE230217P001800002022-11-08 1:01PM EST180.004.601.053.900.00-210245.45%
RACE230217P001850002022-11-22 10:46AM EST185.002.950.000.000.00-9596.25%
RACE230217P001900002022-11-28 12:05PM EST190.003.100.505.000.00-54041.01%
RACE230217P001950002022-11-25 9:48AM EST195.003.701.905.800.00-25639.19%
RACE230217P002000002022-11-28 11:18AM EST200.004.802.856.500.00-1116436.68%
RACE230217P002100002022-11-29 3:49PM EST210.008.406.507.400.00-220229.31%
RACE230217P002200002022-11-28 9:58AM EST220.0011.1010.2011.200.00-11927.37%
RACE230217P002300002022-08-10 11:28AM EST230.0025.4735.2037.900.00--174.96%