Singapore markets open in 48 minutes

Ferrari N.V. (RACE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
221.10-2.58 (-1.15%)
At close: 04:00PM EST
220.88 -0.22 (-0.10%)
After hours: 05:51PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE231215C000950002022-08-12 9:26AM EST95.00122.90103.50108.500.00--20.00%
RACE231215C001050002022-08-26 10:21AM EST105.00100.0086.6091.500.00-110.00%
RACE231215C001100002022-09-14 2:59PM EST110.0096.7076.6081.500.00-28280.00%
RACE231215C001150002022-09-14 2:59PM EST115.0092.4072.7077.500.00-28590.00%
RACE231215C001200002022-09-14 2:59PM EST120.0088.1068.9073.500.00-28430.00%
RACE231215C001250002022-08-11 10:09AM EST125.0097.6077.6082.500.00--60.00%
RACE231215C001300002022-11-22 10:25AM EST130.0094.3095.50100.500.00-5551.34%
RACE231215C001350002022-09-14 2:59PM EST135.0075.7057.2062.000.00-28320.00%
RACE231215C001400002022-11-22 10:25AM EST140.0085.4687.7091.500.00-5553.55%
RACE231215C001550002022-08-17 1:37PM EST155.0071.4057.0059.600.00-26260.00%
RACE231215C001600002022-08-17 10:15AM EST160.0064.1053.0055.400.00-11140.00%
RACE231215C001700002022-04-18 10:29AM EST170.0068.0039.5044.000.00-110.00%
RACE231215C001800002022-06-21 1:38PM EST180.0037.0044.0048.000.00-101126.67%
RACE231215C001850002022-07-22 10:07AM EST185.0043.0042.5047.500.00-6631.28%
RACE231215C001900002022-07-25 2:57PM EST190.0040.1337.0041.800.00-10027.81%
RACE231215C001950002022-05-03 8:42AM EST195.0050.0032.0036.500.00--124.97%
RACE231215C002000002022-11-08 11:05AM EST200.0034.5041.2044.000.00-11838.32%
RACE231215C002100002022-09-09 11:05AM EST210.0024.4217.5022.000.00-112418.21%
RACE231215C002200002022-12-01 11:15AM EST220.0035.4029.4032.000.00-2635.49%
RACE231215C002300002022-11-21 11:33AM EST230.0024.2024.3026.800.00-3534.25%
RACE231215C002400002022-12-06 2:50PM EST240.0020.9519.9022.20+1.45+7.44%11333.17%
RACE231215C002500002022-11-04 10:41AM EST250.0011.6719.6021.100.00-3335.54%
RACE231215C002600002022-11-04 10:41AM EST260.009.4215.9017.400.00-1134.52%
RACE231215C002700002022-11-01 11:23AM EST270.007.0013.0014.300.00--133.72%
RACE231215C002800002022-08-18 1:19PM EST280.009.005.907.300.00-1127.07%
RACE231215C002900002022-11-22 10:25AM EST290.007.906.908.000.00-5630.34%
RACE231215C003000002022-11-23 10:57AM EST300.005.705.206.600.00-110630.30%
RACE231215C003100002022-11-23 10:59AM EST310.004.403.207.000.00-18832.90%
RACE231215C003400002022-08-19 9:10AM EST340.002.150.652.700.00-34029.44%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE231215P000950002022-06-23 9:29AM EST95.003.701.603.200.00-1156.06%
RACE231215P001000002022-11-04 10:41AM EST100.001.870.502.000.00-1750.90%
RACE231215P001100002022-08-01 8:37AM EST110.002.600.000.000.00-1112.50%
RACE231215P001150002022-11-09 1:29PM EST115.002.660.003.100.00-22047.86%
RACE231215P001200002022-09-29 8:44AM EST120.005.002.254.500.00-1250.15%
RACE231215P001250002022-11-03 2:39PM EST125.004.400.004.800.00--748.35%
RACE231215P001300002022-08-31 8:32AM EST130.005.400.000.000.00-1112.50%
RACE231215P001400002022-09-22 10:05AM EST140.007.406.509.000.00-302950.61%
RACE231215P001500002022-11-29 11:33AM EST150.004.581.506.000.00-2438.75%
RACE231215P001550002022-11-15 9:30AM EST155.005.803.905.000.00-215034.13%
RACE231215P001600002022-10-31 8:48AM EST160.0010.500.000.000.00-116.25%
RACE231215P001650002022-12-02 11:55AM EST165.006.305.306.500.00-21732.74%
RACE231215P001700002022-11-10 11:04AM EST170.009.115.809.000.00-123434.91%
RACE231215P001750002022-12-05 12:45PM EST175.007.205.509.500.00-1233.31%
RACE231215P001800002022-11-30 1:30PM EST180.009.206.5010.500.00-17432.44%
RACE231215P001850002022-06-21 10:24AM EST185.0026.6017.0021.200.00-5844.95%
RACE231215P001900002022-09-29 11:36AM EST190.0026.2517.8021.400.00-361942.29%
RACE231215P001950002022-11-10 12:42PM EST195.0016.0511.3013.100.00-211528.62%
RACE231215P002000002022-11-10 12:28PM EST200.0017.3013.0014.500.00-12012627.84%
RACE231215P002100002022-12-05 11:06AM EST210.0015.8416.4018.000.00-2326.67%
RACE231215P002200002022-11-21 10:57AM EST220.0025.4020.4022.000.00-2825.40%
RACE231215P002300002022-11-18 10:58AM EST230.0031.0025.5026.700.00-1224.19%
RACE231215P002400002022-12-05 11:06AM EST240.0029.1131.1033.300.00-2424.37%
RACE231215P002500002022-11-17 12:59PM EST250.0043.8037.2039.500.00--1023.35%