Singapore markets closed

Ferrari N.V. (RACE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
268.87+2.56 (+0.96%)
At close: 04:00PM EDT
268.86 -0.01 (-0.00%)
Pre-market: 08:29AM EDT
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE231215C000950002022-08-12 10:26AM EDT95.00122.90103.50108.500.00--20.00%
RACE231215C001050002022-08-26 11:21AM EDT105.00100.0086.6091.500.00-110.00%
RACE231215C001100002022-09-14 3:59PM EDT110.0096.7076.6081.500.00-28280.00%
RACE231215C001150002022-09-14 3:59PM EDT115.0092.4072.7077.500.00-28590.00%
RACE231215C001200002022-09-14 3:59PM EDT120.0088.1068.9073.500.00-28430.00%
RACE231215C001250002022-08-11 11:09AM EDT125.0097.6077.6082.500.00--60.00%
RACE231215C001300002022-11-22 11:25AM EDT130.0094.3087.0091.300.00-550.00%
RACE231215C001350002022-09-14 3:59PM EDT135.0075.7057.2062.000.00-28320.00%
RACE231215C001400002022-11-22 11:25AM EDT140.0085.4678.0082.500.00-550.00%
RACE231215C001550002022-08-17 2:37PM EDT155.0071.4057.0059.600.00-26260.00%
RACE231215C001600002022-08-17 11:15AM EDT160.0064.1053.0055.400.00-11140.00%
RACE231215C001700002022-04-18 11:29AM EDT170.0068.0039.5044.000.00-110.00%
RACE231215C001800002023-03-03 4:01PM EDT180.00100.000.000.000.00-2100.00%
RACE231215C001850002022-07-22 11:07AM EDT185.0043.0042.5047.500.00-660.00%
RACE231215C001900002022-07-25 3:57PM EDT190.0040.1337.0041.800.00-1000.00%
RACE231215C001950002023-02-03 11:17AM EDT195.0076.9084.1087.100.00-1051.57%
RACE231215C002000002023-01-17 10:53AM EDT200.0053.4077.4081.900.00-51848.63%
RACE231215C002100002023-02-03 11:13AM EDT210.0064.0071.5074.100.00-1211247.02%
RACE231215C002200002023-02-08 11:06AM EDT220.0062.1258.0062.400.00-1539.40%
RACE231215C002300002023-01-18 4:45PM EDT230.0034.6152.3055.200.00-1838.37%
RACE231215C002400002023-01-20 2:54PM EDT240.0029.3745.9047.400.00-11636.09%
RACE231215C002500002023-03-10 3:22PM EDT250.0036.700.000.000.00-31460.00%
RACE231215C002600002023-03-10 3:26PM EDT260.0031.100.000.000.00-110.00%
RACE231215C002700002023-03-10 2:52PM EDT270.0025.000.000.000.00-1840.20%
RACE231215C002800002023-03-23 12:12PM EDT280.0024.000.000.000.00-120.78%
RACE231215C002900002023-03-27 11:49AM EDT290.0018.200.000.000.00-91191.56%
RACE231215C003000002023-03-27 11:49AM EDT300.0014.700.000.000.00-81483.13%
RACE231215C003100002023-03-27 11:49AM EDT310.0011.700.000.000.00-8623.13%
RACE231215C003200002023-03-17 10:33AM EDT320.007.100.000.000.00-30513.13%
RACE231215C003300002023-03-22 3:38PM EDT330.007.360.000.000.00-2236.25%
RACE231215C003400002022-08-19 10:10AM EDT340.002.150.652.700.00-34021.85%
RACE231215C003600002023-02-21 10:37AM EDT360.002.302.303.900.00-7728.11%
RACE231215C003900002023-03-02 11:20AM EDT390.001.450.000.000.00--86.25%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE231215P000900002023-03-23 9:45AM EDT90.000.580.000.000.00-51825.00%
RACE231215P000950002022-06-23 10:29AM EDT95.003.701.603.200.00-1177.43%
RACE231215P001000002022-11-04 11:41AM EDT100.001.870.502.000.00-1764.99%
RACE231215P001050002023-02-23 4:22PM EDT105.000.250.004.800.00-417670.65%
RACE231215P001100002022-08-01 9:37AM EDT110.002.600.000.000.00-1125.00%
RACE231215P001150002023-01-05 3:38PM EDT115.001.450.002.700.00-81257.40%
RACE231215P001200002022-09-29 9:44AM EDT120.005.002.254.500.00-1266.70%
RACE231215P001250002022-11-03 3:39PM EDT125.004.400.004.800.00--758.91%
RACE231215P001300002022-08-31 9:32AM EDT130.005.400.000.000.00-1112.50%
RACE231215P001350002023-01-09 12:00PM EDT135.001.700.101.450.00--1048.33%
RACE231215P001400002023-01-11 2:41PM EDT140.001.650.003.700.00-285856.94%
RACE231215P001500002022-11-29 12:33PM EDT150.004.582.556.000.00-2453.93%
RACE231215P001550002023-03-16 2:55PM EDT155.001.580.000.000.00-242612.50%
RACE231215P001600002023-01-20 1:02PM EDT160.002.510.004.800.00-14150.69%
RACE231215P001650002023-03-17 3:34PM EDT165.002.000.000.000.00-21712.50%
RACE231215P001700002023-03-20 1:46PM EDT170.002.650.000.000.00-1010012.50%
RACE231215P001750002022-12-05 1:45PM EDT175.007.206.607.200.00-1249.74%
RACE231215P001800002022-12-08 12:31PM EDT180.008.706.107.900.00-17448.89%
RACE231215P001850002023-03-02 10:37AM EDT185.003.300.000.000.00-186.25%
RACE231215P001900002022-09-29 12:36PM EDT190.0026.2517.8021.400.00-361965.19%
RACE231215P001950002023-03-13 9:32AM EDT195.005.200.000.000.00-11146.25%
RACE231215P002000002023-03-28 9:34AM EDT200.004.900.000.000.00-12936.25%
RACE231215P002100002023-03-15 9:32AM EDT210.007.960.000.000.00-136.25%
RACE231215P002200002023-03-16 9:57AM EDT220.009.600.000.000.00-1166.25%
RACE231215P002300002023-03-15 9:30AM EDT230.0012.600.000.000.00-1213.13%
RACE231215P002400002023-03-22 1:16PM EDT240.0012.100.000.000.00-15663.13%
RACE231215P002500002023-03-29 10:08AM EDT250.0014.700.000.000.00-7231.56%
RACE231215P002600002023-03-21 9:58AM EDT260.0019.500.000.000.00-30690.78%
RACE231215P002700002023-01-23 1:28PM EDT270.0033.6024.2027.300.00--529.50%
RACE231215P003100002023-03-14 9:39AM EDT310.0052.200.000.000.00--80.00%