Singapore markets closed

Ferrari N.V. (RACE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
362.24+8.60 (+2.43%)
At close: 04:00PM EST
364.08 +1.84 (+0.51%)
Pre-market: 06:33AM 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%
RACE231215C001150002023-06-28 10:25AM EST115.00205.40208.50212.500.00-8420.00%
RACE231215C001200002023-06-29 8:40AM EST120.00202.30202.50206.900.00-8260.00%
RACE231215C001250002022-08-11 10:09AM EST125.0097.6077.6082.500.00--60.00%
RACE231215C001300002022-11-22 10:25AM EST130.0094.3087.0091.300.00-550.00%
RACE231215C001350002023-06-20 8:54AM EST135.00176.20184.90188.600.00-9230.00%
RACE231215C001400002022-11-22 10:25AM EST140.0085.4678.0082.500.00-550.00%
RACE231215C001500002023-08-10 11:03AM EST150.00168.49147.30151.300.00-220.00%
RACE231215C001550002022-08-17 1:37PM EST155.0071.4057.0059.600.00-26260.00%
RACE231215C001600002023-07-06 2:51PM EST160.00157.50153.00156.500.00-4140.00%
RACE231215C001700002023-08-15 1:10PM EST170.00149.47133.80136.600.00-10110.00%
RACE231215C001800002023-05-26 1:28PM EST180.00116.40131.00134.600.00-190.00%
RACE231215C001850002022-07-22 10:07AM EST185.0043.0042.5047.500.00-660.00%
RACE231215C001900002022-07-25 2:57PM EST190.0040.1337.0041.800.00-1000.00%
RACE231215C001950002023-11-10 12:48PM EST195.00144.000.000.000.00-1000.00%
RACE231215C002000002023-06-01 10:27AM EST200.0098.00128.50132.400.00-1180.00%
RACE231215C002100002023-05-22 10:12AM EST210.0099.07102.40104.100.00-11100.00%
RACE231215C002200002023-08-18 12:08PM EST220.0091.0082.8085.900.00-150.00%
RACE231215C002300002023-09-27 9:33AM EST230.0061.3569.3072.200.00-1100.00%
RACE231215C002400002023-11-30 3:02PM EST240.00121.900.000.000.00-100.00%
RACE231215C002500002023-08-23 9:35AM EST250.0067.6043.7044.500.00-501360.00%
RACE231215C002600002023-11-20 1:06PM EST260.00105.600.000.000.00-100.00%
RACE231215C002700002023-11-30 9:58AM EST270.0091.900.000.000.00-200.00%
RACE231215C002800002023-10-09 1:13PM EST280.0028.7657.2060.900.00-3440.00%
RACE231215C002900002023-11-20 12:09PM EST290.0075.000.000.000.00-100.00%
RACE231215C003000002023-11-28 3:13PM EST300.0068.800.000.000.00-200.00%
RACE231215C003100002023-12-05 10:25AM EST310.0052.800.000.000.00-100.00%
RACE231215C003175002023-11-30 9:37AM EST317.5045.160.000.000.00--00.00%
RACE231215C003200002023-11-29 3:05PM EST320.0047.950.000.000.00-100.00%
RACE231215C003300002023-12-04 1:13PM EST330.0027.200.000.000.00-100.00%
RACE231215C003400002023-12-05 10:50AM EST340.0023.000.000.000.00-200.00%
RACE231215C003500002023-12-04 11:14AM EST350.007.800.000.000.00-500.00%
RACE231215C003550002023-12-05 10:04AM EST355.009.800.000.000.00-700.00%
RACE231215C003600002023-12-05 1:42PM EST360.006.050.000.000.00-500.00%
RACE231215C003650002023-12-05 9:50AM EST365.002.800.000.000.00-1901.56%
RACE231215C003700002023-12-05 3:47PM EST370.001.850.000.000.00-503.13%
RACE231215C003750002023-12-05 3:03PM EST375.000.820.000.000.00-306.25%
RACE231215C003800002023-12-01 11:03AM EST380.000.300.000.000.00-506.25%
RACE231215C003850002023-12-04 10:00AM EST385.000.150.000.000.00-106.25%
RACE231215C003900002023-11-17 11:47AM EST390.000.450.000.000.00-1012.50%
RACE231215C004000002023-11-20 2:45PM EST400.000.200.000.000.00-1012.50%
RACE231215C004100002023-10-18 2:59PM EST410.000.050.000.750.00--247.56%
RACE231215C004200002023-10-18 2:59PM EST420.000.050.000.750.00--254.59%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE231215P000900002023-05-04 8:32AM EST90.000.380.000.450.00-568342.19%
RACE231215P000950002022-06-23 9:29AM EST95.003.701.603.200.00-11471.09%
RACE231215P001000002022-11-04 10:41AM EST100.001.870.502.000.00-17403.32%
RACE231215P001050002023-04-24 1:33PM EST105.000.150.000.450.00-5180305.47%
RACE231215P001100002022-08-01 8:37AM EST110.002.600.000.000.00-1150.00%
RACE231215P001150002023-01-05 2:38PM EST115.001.450.002.700.00-812366.50%
RACE231215P001200002022-09-29 8:44AM EST120.005.002.254.500.00-12421.88%
RACE231215P001250002022-11-03 2:39PM EST125.004.400.004.800.00--7379.79%
RACE231215P001300002022-08-31 8:32AM EST130.005.400.000.000.00-1150.00%
RACE231215P001350002023-01-09 11:00AM EST135.001.700.101.450.00--10291.02%
RACE231215P001400002023-01-11 1:41PM EST140.001.650.003.700.00-2858325.78%
RACE231215P001500002023-08-16 8:30AM EST150.000.090.000.000.00-102350.00%
RACE231215P001550002023-07-17 10:10AM EST155.000.160.000.750.00-569228.13%
RACE231215P001600002023-06-07 10:56AM EST160.000.390.001.250.00-140236.72%
RACE231215P001650002023-10-27 1:57PM EST165.000.100.000.050.00-72233158.59%
RACE231215P001700002023-06-20 2:16PM EST170.000.250.000.750.00-2100205.08%
RACE231215P001750002023-07-19 11:31AM EST175.000.150.000.750.00-15197.85%
RACE231215P001800002023-11-28 12:56PM EST180.000.030.000.000.00-5050.00%
RACE231215P001850002023-03-02 9:37AM EST185.003.302.303.600.00-18263.26%
RACE231215P001900002023-09-25 2:07PM EST190.000.350.000.500.00-299299167.97%
RACE231215P001950002023-07-14 11:41AM EST195.000.350.000.600.00-3114165.82%
RACE231215P002000002023-11-01 2:03PM EST200.000.150.000.150.00-12205135.55%
RACE231215P002100002023-11-07 11:20AM EST210.000.200.000.000.00-1050.00%
RACE231215P002200002023-11-03 8:44AM EST220.000.250.000.500.00-530133.01%
RACE231215P002300002023-11-17 9:30AM EST230.000.100.000.000.00-3050.00%
RACE231215P002400002023-12-01 10:24AM EST240.000.030.000.000.00-2050.00%
RACE231215P002500002023-11-06 1:47PM EST250.000.300.000.000.00-2050.00%
RACE231215P002600002023-11-21 12:38PM EST260.000.050.000.000.00-48050.00%
RACE231215P002650002023-11-21 12:48PM EST265.000.050.000.000.00--050.00%
RACE231215P002700002023-10-24 12:22PM EST270.003.130.000.750.00-25288.28%
RACE231215P002750002023-11-21 11:06AM EST275.000.050.000.000.00--025.00%
RACE231215P002800002023-11-24 12:06PM EST280.000.060.000.000.00-1025.00%
RACE231215P002900002023-12-05 2:35PM EST290.000.050.000.000.00-2025.00%
RACE231215P002950002023-12-05 10:33AM EST295.000.050.000.000.00-7025.00%
RACE231215P003000002023-12-05 1:13PM EST300.000.050.000.000.00-9025.00%
RACE231215P003100002023-11-30 10:06AM EST310.000.200.000.000.00-1025.00%
RACE231215P003125002023-11-28 10:23AM EST312.500.200.000.000.00--025.00%
RACE231215P003200002023-11-21 1:41PM EST320.000.350.000.000.00-1012.50%
RACE231215P003225002023-11-21 12:00PM EST322.500.500.000.000.00--012.50%
RACE231215P003300002023-11-30 1:06PM EST330.000.500.000.000.00-2012.50%
RACE231215P003350002023-11-22 11:15AM EST335.000.750.000.000.00--012.50%
RACE231215P003400002023-12-05 11:01AM EST340.000.500.000.000.00-306.25%
RACE231215P003450002023-12-04 3:58PM EST345.001.910.000.000.00-2506.25%
RACE231215P003500002023-12-05 9:51AM EST350.001.750.000.000.00-1706.25%
RACE231215P003550002023-12-05 9:51AM EST355.002.900.000.000.00-703.13%
RACE231215P003600002023-12-05 2:49PM EST360.003.870.000.000.00-800.78%
RACE231215P003650002023-12-05 3:32PM EST365.006.200.000.000.00-1100.00%
RACE231215P003700002023-12-01 12:19PM EST370.0014.000.000.000.00-700.00%
RACE231215P003750002023-12-04 3:44PM EST375.0020.900.000.000.00-200.00%
RACE231215P003800002023-11-22 11:01AM EST380.0016.100.000.000.00--00.00%