Singapore markets closed

Ferrari N.V. (RACE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
253.72+5.95 (+2.40%)
At close: 04:00PM EST
253.57 -0.15 (-0.06%)
After hours: 07:52PM EST
In the money
Show:ListStraddle
Callsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE230519C001650002022-12-15 12:25PM EST165.0061.9071.3076.000.00--10.00%
RACE230519C001700002023-01-13 3:28PM EST170.0069.2684.3087.800.00--1052.58%
RACE230519C001900002022-11-15 9:51AM EST190.0035.5038.8041.000.00-110.00%
RACE230519C001950002022-11-17 9:57AM EST195.0029.7031.0034.800.00-17240.00%
RACE230519C002000002023-01-17 10:01AM EST200.0044.1056.6059.500.00-11347.19%
RACE230519C002100002022-12-14 12:20PM EST210.0027.7732.7033.700.00-2240.00%
RACE230519C002200002023-01-23 1:44PM EST220.0032.1038.9040.700.00-16837.07%
RACE230519C002300002023-01-17 1:02PM EST230.0020.2031.0032.700.00-36134.62%
RACE230519C002400002023-01-27 1:36PM EST240.0025.0023.6025.40+7.10+39.66%23332.49%
RACE230519C002500002023-01-26 11:01AM EST250.0013.6417.9018.900.00-36330.53%
RACE230519C002600002023-01-27 3:23PM EST260.0013.5812.2013.70+4.58+50.89%29129.36%
RACE230519C002700002023-01-27 3:23PM EST270.009.298.509.30+3.89+72.04%866327.94%
RACE230519C002800002023-01-27 3:00PM EST280.006.205.406.40+3.25+110.17%2043327.64%
RACE230519C002900002023-01-27 3:18PM EST290.004.003.604.30+2.40+150.00%2765127.45%
RACE230519C003000002022-12-06 9:30AM EST300.001.600.000.850.00--819.90%
Putsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE230519P000900002022-12-21 10:43AM EST90.000.150.000.900.00--1088.53%
RACE230519P001200002022-11-03 1:30PM EST120.001.610.003.500.00--283.41%
RACE230519P001300002022-12-14 1:47PM EST130.000.550.001.250.00-434062.38%
RACE230519P001350002023-01-05 1:48PM EST135.000.650.000.600.00-445252.88%
RACE230519P001400002023-01-05 11:25AM EST140.000.800.001.250.00-10014456.18%
RACE230519P001450002022-11-08 10:43AM EST145.002.850.102.500.00-505560.96%
RACE230519P001500002022-12-30 3:49PM EST150.001.050.000.700.00-12251.39%
RACE230519P001550002023-01-19 10:52AM EST155.000.550.000.750.00-357149.19%
RACE230519P001600002023-01-27 2:41PM EST160.000.400.001.75-0.25-38.46%419055.14%
RACE230519P001650002023-01-27 2:41PM EST165.000.531.050.75-6.77-92.74%4543.77%
RACE230519P001700002023-01-09 1:26PM EST170.001.350.350.950.00-223343.07%
RACE230519P001750002023-01-13 11:51AM EST175.001.300.251.000.00-26340.86%
RACE230519P001800002022-12-27 10:45AM EST180.004.400.001.100.00-13039.03%
RACE230519P001850002023-01-24 9:30AM EST185.001.100.601.250.00-203737.48%
RACE230519P001900002023-01-19 3:41PM EST190.001.930.851.450.00-406936.12%
RACE230519P001950002023-01-11 3:43PM EST195.003.001.151.800.00-101835.36%
RACE230519P002000002023-01-27 2:22PM EST200.001.751.352.15-0.15-7.89%863334.31%
RACE230519P002100002023-01-27 12:56PM EST210.002.402.253.00-1.24-34.07%107932.04%
RACE230519P002200002023-01-20 11:23AM EST220.005.903.704.500.00-1610930.70%
RACE230519P002300002023-01-27 2:13PM EST230.005.245.806.30-2.26-30.13%288628.74%
RACE230519P002400002023-01-27 9:38AM EST240.008.708.309.20-1.70-16.35%27527.68%
RACE230519P002500002023-01-27 3:23PM EST250.0011.7111.7013.10-3.59-23.46%126226.78%
RACE230519P002600002023-01-27 3:23PM EST260.0016.3316.8017.60-6.67-29.00%24025.12%
RACE230519P002700002023-01-10 10:54AM EST270.0041.0422.3023.600.00--224.19%
RACE230519P002800002023-01-13 3:01PM EST280.0044.1728.9031.100.00-3324.26%
RACE230519P002900002022-12-15 11:58AM EST290.0066.8051.8056.000.00-1054.56%
RACE230519P003000002022-12-20 10:10AM EST300.0086.0560.5064.500.00-4056.83%
RACE230519P003100002022-12-13 9:34AM EST310.0080.6573.0077.900.00--067.02%