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
364.02 +1.78 (+0.49%)
Pre-market: 07:11AM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE240119C001300002023-01-31 11:38AM EST130.00124.87137.60142.200.00-550.00%
RACE240119C001400002023-11-20 12:26PM EST140.00224.020.000.000.00-1100.00%
RACE240119C001500002022-11-30 3:39PM EST150.0083.2572.5077.000.00-240.00%
RACE240119C001700002022-12-13 9:34AM EST170.0072.250.000.000.00-220.00%
RACE240119C001800002023-06-16 10:20AM EST180.00135.00153.50155.000.00-1120.00%
RACE240119C001850002023-02-02 11:59AM EST185.0094.0094.0098.900.00-1010.00%
RACE240119C001900002023-02-02 11:59AM EST190.0089.6589.5092.700.00-1000.00%
RACE240119C001950002023-04-06 11:13AM EST195.0086.55108.70113.000.00-10100.00%
RACE240119C002000002023-09-18 12:56PM EST200.00103.70105.30108.200.00-5180.00%
RACE240119C002100002023-02-13 10:15AM EST210.0067.6958.6060.800.00-150.00%
RACE240119C002200002023-09-21 9:11AM EST220.0078.0083.6086.700.00-1650.00%
RACE240119C002300002023-10-17 1:09PM EST230.0084.38124.80128.000.00-1920.00%
RACE240119C002400002023-10-24 10:52AM EST240.0066.26124.00128.700.00-33489.58%
RACE240119C002500002023-11-17 2:35PM EST250.00110.980.000.000.00-4260.00%
RACE240119C002600002023-11-02 8:40AM EST260.0065.0096.50100.900.00-1390.00%
RACE240119C002700002023-11-28 11:02AM EST270.0099.400.000.000.00-2500.00%
RACE240119C002800002023-12-05 1:18PM EST280.0084.500.000.000.00-2240.00%
RACE240119C002900002023-11-07 2:23PM EST290.0046.700.000.000.00-35710.00%
RACE240119C003000002023-11-28 11:02AM EST300.0069.850.000.000.00-2790.00%
RACE240119C003100002023-11-30 3:13PM EST310.0052.230.000.000.00-101240.00%
RACE240119C003200002023-12-05 11:16AM EST320.0045.000.000.000.00-11290.00%
RACE240119C003300002023-11-20 12:58PM EST330.0038.830.000.000.00-1450.00%
RACE240119C003400002023-12-04 10:48AM EST340.0020.000.000.000.00-64050.00%
RACE240119C003500002023-12-05 2:43PM EST350.0018.860.000.000.00-31390.00%
RACE240119C003600002023-12-05 11:48AM EST360.0012.000.000.000.00-1102530.00%
RACE240119C003700002023-12-05 12:53PM EST370.006.850.000.000.00-143211.56%
RACE240119C003800002023-12-05 1:13PM EST380.003.500.000.000.00-3943.13%
RACE240119C003900002023-12-05 1:42PM EST390.001.550.000.000.00-3796.25%
RACE240119C004000002023-12-05 11:58AM EST400.000.730.000.000.00-1792546.25%
RACE240119C004100002023-11-29 1:59PM EST410.000.450.000.000.00-31196.25%
RACE240119C004200002023-09-22 9:38AM EST420.000.050.000.750.00-18825.73%
RACE240119C004400002023-05-23 12:34PM EST440.000.400.000.700.00-50031.51%
RACE240119C004500002023-11-28 1:39PM EST450.000.100.000.000.00--112.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE240119P000900002023-05-04 8:32AM EST90.000.430.000.450.00-260161.33%
RACE240119P000950002022-11-22 11:07AM EST95.001.820.001.850.00-20187.99%
RACE240119P001150002023-08-01 1:07PM EST115.000.050.000.300.00-33244127.73%
RACE240119P001250002023-10-30 11:31AM EST125.000.050.000.100.00-4182106.25%
RACE240119P001300002022-12-19 11:27AM EST130.002.400.004.100.00--1167.72%
RACE240119P001350002022-12-27 3:31PM EST135.003.200.154.900.00-1010168.82%
RACE240119P001400002023-05-03 10:20AM EST140.000.790.000.750.00-33119.48%
RACE240119P001450002023-10-03 10:57AM EST145.000.110.004.800.00-5017156.10%
RACE240119P001500002023-06-08 10:40AM EST150.000.380.000.650.00-314109.28%
RACE240119P001550002023-06-20 12:44PM EST155.000.360.000.750.00-2431107.52%
RACE240119P001600002023-10-03 10:57AM EST160.000.200.004.800.00-5156140.99%
RACE240119P001650002023-05-04 11:21AM EST165.001.240.401.000.00--1109.60%
RACE240119P001700002023-07-14 1:46PM EST170.000.400.000.500.00-119191.70%
RACE240119P001750002023-03-16 9:31AM EST175.003.400.955.000.00-298133.18%
RACE240119P001800002023-11-10 11:28AM EST180.000.220.000.000.00-22250.00%
RACE240119P001900002023-10-24 8:30AM EST190.000.400.000.350.00-131075.78%
RACE240119P001950002023-08-21 1:37PM EST195.000.340.004.800.00-121110.64%
RACE240119P002000002023-06-15 1:26PM EST200.001.400.300.850.00-15482.57%
RACE240119P002100002023-12-04 12:44PM EST210.000.050.200.000.00-16160.84%
RACE240119P002200002023-11-27 2:56PM EST220.000.200.000.000.00-115625.00%
RACE240119P002300002023-12-05 11:36AM EST230.000.050.000.000.00-1321725.00%
RACE240119P002400002023-11-27 12:04PM EST240.000.200.000.000.00-3015725.00%
RACE240119P002500002023-11-28 9:30AM EST250.000.750.000.000.00-586625.00%
RACE240119P002600002023-11-03 11:03AM EST260.000.710.000.500.00-311348.36%
RACE240119P002700002023-12-04 10:00AM EST270.000.300.000.000.00-531212.50%
RACE240119P002800002023-11-20 3:37PM EST280.000.460.000.000.00-112112.50%
RACE240119P002900002023-12-05 10:00AM EST290.000.410.000.000.00-18512.50%
RACE240119P003000002023-11-30 3:52PM EST300.000.600.000.000.00-2717712.50%
RACE240119P003100002023-12-04 12:44PM EST310.000.950.000.000.00-331912.50%
RACE240119P003200002023-12-05 3:59PM EST320.001.000.000.000.00-13866.25%
RACE240119P003300002023-12-05 10:00AM EST330.001.980.000.000.00-11676.25%
RACE240119P003400002023-12-05 3:59PM EST340.002.600.000.000.00-41303.13%
RACE240119P003500002023-12-05 3:59PM EST350.004.450.000.000.00-111043.13%
RACE240119P003600002023-12-05 1:34PM EST360.007.800.000.000.00-581690.39%
RACE240119P003700002023-12-05 10:10AM EST370.0012.900.000.000.00-3560.00%
RACE240119P003800002023-12-04 2:10PM EST380.0026.820.000.000.00-1100.00%