Singapore markets closed

Ferrari N.V. (RACE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
207.04-5.33 (-2.51%)
At close: 04:00PM EDT
207.58 +0.54 (+0.26%)
After hours: 05:40PM EDT
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE231215C000950002022-08-12 10:26AM EDT95.00122.90114.50119.500.00--256.50%
RACE231215C001150002022-08-12 2:28PM EDT115.00106.5096.50101.500.00--3150.12%
RACE231215C001200002022-08-12 12:20PM EDT120.00101.0092.5097.500.00--1555.08%
RACE231215C001250002022-08-11 11:09AM EDT125.0097.6088.0093.000.00--653.06%
RACE231215C001300002022-08-15 11:22AM EDT130.0093.3084.0089.000.00--552.01%
RACE231215C001350002022-08-17 10:58AM EDT135.0084.0080.1084.500.00---49.99%
RACE231215C001400002022-08-15 11:22AM EDT140.0084.7575.5079.600.00--547.30%
RACE231215C001550002022-08-17 2:37PM EDT155.0071.4063.5068.500.00---45.05%
RACE231215C001600002022-08-17 11:15AM EDT160.0064.1060.0065.000.00-111444.39%
RACE231215C001700002022-04-18 11:29AM EDT170.0068.0039.5044.000.00-1123.63%
RACE231215C001800002022-06-21 2:38PM EDT180.0037.0044.0048.000.00-101137.16%
RACE231215C001850002022-07-22 11:07AM EDT185.0043.0042.5047.500.00-6639.71%
RACE231215C001900002022-07-25 3:57PM EDT190.0040.1339.5044.000.00-10038.54%
RACE231215C001950002022-05-03 9:42AM EDT195.0050.0032.0036.500.00--132.81%
RACE231215C002000002022-08-17 10:16AM EDT200.0039.5033.8037.200.00-51336.19%
RACE231215C002100002022-08-04 3:52PM EDT210.0037.5029.2031.300.00-112534.45%
RACE231215C002200002022-08-10 3:10PM EDT220.0030.0024.5028.000.00--935.02%
RACE231215C002300002022-07-01 3:50PM EDT230.0016.0523.3026.600.00-5537.15%
RACE231215C002400002022-08-10 9:36AM EDT240.0022.8016.7018.400.00-11331.65%
RACE231215C002600002022-06-15 11:40AM EDT260.007.678.1013.000.00-3031.01%
RACE231215C002800002022-08-18 2:19PM EDT280.009.006.409.200.00-1130.71%
RACE231215C002900002022-08-10 9:39AM EDT290.008.505.108.100.00-2131.14%
RACE231215C003000002022-08-18 11:37AM EDT300.005.904.006.300.00-410430.24%
RACE231215C003100002022-04-26 1:12PM EDT310.007.904.006.500.00-28832.20%
RACE231215C003400002022-08-19 10:10AM EDT340.002.151.703.20-3.73-63.44%34330.32%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE231215P000950002022-06-23 10:29AM EDT95.003.701.603.200.00-1150.11%
RACE231215P001000002022-07-18 9:45AM EDT100.002.601.002.750.00-1345.50%
RACE231215P001100002022-08-01 9:37AM EDT110.002.602.053.500.00-1143.07%
RACE231215P001150002022-05-02 10:35AM EDT115.005.504.707.800.00-21252.19%
RACE231215P001300002022-08-01 9:48AM EDT130.004.803.705.500.00-1238.73%
RACE231215P001400002022-08-01 9:38AM EDT140.006.304.806.800.00-1136.76%
RACE231215P001500002022-04-21 10:09AM EDT150.008.5012.0016.600.00--148.14%
RACE231215P001600002022-08-01 9:49AM EDT160.009.207.0010.600.00--133.73%
RACE231215P001650002022-05-03 2:06PM EDT165.0013.5013.8017.800.00-51041.41%
RACE231215P001700002022-08-17 11:17AM EDT170.0011.3011.2012.700.00-122431.87%
RACE231215P001800002022-08-18 9:55AM EDT180.0014.2013.9015.400.00-105430.36%
RACE231215P001850002022-06-21 11:24AM EDT185.0026.6017.0021.200.00-5834.72%
RACE231215P001950002022-08-11 11:20AM EDT195.0017.5018.0021.400.00-199529.42%
RACE231215P002100002022-08-08 11:39AM EDT210.0023.8024.5028.000.00-1927.82%
RACE231215P002300002022-05-16 12:11AM EDT230.0050.200.000.000.00--00.00%