Singapore markets close in 5 hours 4 minutes

Ferrari N.V. (RACE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
411.34+0.41 (+0.10%)
At close: 04:00PM EDT
410.01 -1.33 (-0.32%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE240517C001450002024-02-02 2:46PM EDT145.00233.47279.20283.000.00-12325.23%
RACE240517C001650002023-11-15 1:46PM EDT165.00192.10190.60195.400.00--10.00%
RACE240517C001700002023-11-15 1:26PM EDT170.00186.60185.60190.400.00--10.00%
RACE240517C001750002023-11-15 3:37PM EDT175.00182.90181.00185.500.00--10.00%
RACE240517C001800002024-02-13 12:24PM EDT180.00200.88239.10242.600.00--26232.18%
RACE240517C001950002024-03-20 3:44PM EDT195.00240.30214.20218.200.00--10145.46%
RACE240517C002400002023-12-26 4:54PM EDT240.00100.90101.50105.600.00--30.00%
RACE240517C002600002024-01-26 10:30AM EDT260.0083.00156.20160.200.00-12130.79%
RACE240517C002700002023-11-24 11:29AM EDT270.00105.8570.6074.500.00-100.00%
RACE240517C002800002024-01-31 2:20PM EDT280.0074.75145.60149.200.00-57153.13%
RACE240517C002900002024-01-31 2:20PM EDT290.0065.55135.90139.300.00--4144.13%
RACE240517C003000002024-02-07 10:31AM EDT300.0089.000.000.000.00-3530.00%
RACE240517C003100002024-02-07 1:49PM EDT310.0078.60112.00115.100.00-13111.53%
RACE240517C003200002024-02-01 10:42AM EDT320.0066.10106.20109.800.00-53117.58%
RACE240517C003300002024-04-15 10:08AM EDT330.0086.0079.0083.100.00-12251.62%
RACE240517C003400002024-04-01 3:33PM EDT340.0092.2169.5073.700.00-12949.55%
RACE240517C003500002024-04-15 9:48AM EDT350.0069.0060.7063.400.00-26742.16%
RACE240517C003600002024-03-12 10:47AM EDT360.0066.0057.4059.900.00-15555.98%
RACE240517C003700002024-04-02 3:49PM EDT370.0053.7543.2045.100.00-110237.48%
RACE240517C003800002024-03-07 12:25PM EDT380.0046.3041.1044.000.00-111151.48%
RACE240517C003900002024-02-29 4:16PM EDT390.0042.3249.0051.400.00-318883.07%
RACE240517C004000002024-04-16 3:31PM EDT400.0022.4021.4021.90+1.50+7.18%214733.04%
RACE240517C004100002024-04-16 2:13PM EDT410.0017.2015.8016.20-1.40-7.53%118032.51%
RACE240517C004200002024-04-16 3:31PM EDT420.0012.0011.3011.70+0.54+4.71%1519632.39%
RACE240517C004300002024-04-16 3:57PM EDT430.008.007.708.30-0.05-0.62%2029832.57%
RACE240517C004400002024-04-16 3:35PM EDT440.005.505.205.70+0.15+2.80%269832.64%
RACE240517C004500002024-04-16 3:34PM EDT450.003.843.404.20-1.26-24.71%101,10333.92%
RACE240517C004600002024-04-15 12:06PM EDT460.002.901.953.000.00-17634.76%
RACE240517C004700002024-04-04 10:10AM EDT470.002.901.452.800.00-11038.37%
RACE240517C004800002024-04-15 9:30AM EDT480.001.760.901.300.00-14835.07%
RACE240517C004900002024-04-15 9:48AM EDT490.000.950.651.550.00-61540.13%
RACE240517C005000002024-04-10 11:06AM EDT500.000.750.251.000.00-2839.78%
RACE240517C005200002024-03-22 3:13PM EDT520.001.120.101.000.00-13345.96%
RACE240517C005400002024-04-04 3:42PM EDT540.000.250.050.750.00-184449.21%
RACE240517C005600002024-03-25 9:53AM EDT560.000.550.000.700.00-1453.86%
RACE240517C005800002024-04-15 2:12PM EDT580.000.150.050.600.00-183252.64%
RACE240517C005900002024-04-16 9:48AM EDT590.000.050.000.050.00-22232944.34%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE240517P001450002023-10-27 10:47AM EDT145.000.500.000.750.00-20154.39%
RACE240517P001500002023-11-03 10:55AM EDT150.000.200.000.750.00-11149.71%
RACE240517P001550002024-01-30 3:22PM EDT155.000.020.002.150.00-2424168.80%
RACE240517P001650002023-09-18 3:11PM EDT165.000.600.002.450.00--2162.21%
RACE240517P001700002023-10-02 2:09PM EDT170.001.200.004.800.00-22177.64%
RACE240517P001750002023-11-22 10:30AM EDT175.000.250.000.000.00-3450.00%
RACE240517P001800002023-12-26 10:57AM EDT180.000.380.000.400.00-13114.94%
RACE240517P001850002023-10-13 1:34PM EDT185.000.780.000.850.00-40122.46%
RACE240517P001900002024-03-28 12:23PM EDT190.000.050.000.100.00-151793.36%
RACE240517P001950002024-04-03 11:46AM EDT195.000.050.000.050.00-363885.16%
RACE240517P002000002024-03-20 9:44AM EDT200.000.050.000.050.00-21982.03%
RACE240517P002100002023-11-01 3:38PM EDT210.002.000.001.550.00-10114.11%
RACE240517P002200002024-04-10 9:30AM EDT220.000.050.000.050.00-1371.88%
RACE240517P002300002024-02-23 10:57AM EDT230.000.050.001.750.00-35102.17%
RACE240517P002400002023-11-21 10:42AM EDT240.001.150.000.000.00-91725.00%
RACE240517P002500002024-03-11 10:52AM EDT250.000.200.000.450.00-12473.14%
RACE240517P002600002024-02-01 11:57AM EDT260.000.600.000.750.00-12672.80%
RACE240517P002700002024-04-03 9:57AM EDT270.000.230.000.650.00-26466.06%
RACE240517P002800002024-02-20 11:44AM EDT280.000.800.001.000.00-14764.99%
RACE240517P002900002024-02-12 12:55PM EDT290.000.850.000.750.00-35757.23%
RACE240517P003000002024-02-27 12:30PM EDT300.000.550.001.650.00-36759.52%
RACE240517P003100002024-04-08 11:00AM EDT310.000.350.150.700.00-55452.66%
RACE240517P003200002024-03-05 10:30AM EDT320.001.050.150.800.00-322148.78%
RACE240517P003300002024-04-15 3:31PM EDT330.000.770.351.000.00-412545.70%
RACE240517P003400002024-04-15 11:59AM EDT340.000.930.801.250.00-19342.55%
RACE240517P003500002024-04-09 12:30PM EDT350.001.201.351.850.00-312141.03%
RACE240517P003600002024-04-15 3:31PM EDT360.002.392.102.600.00-219539.04%
RACE240517P003700002024-04-15 10:11AM EDT370.002.753.303.800.00-19937.63%
RACE240517P003800002024-04-16 2:27PM EDT380.004.974.905.30-0.21-4.05%111735.75%
RACE240517P003900002024-04-15 10:07AM EDT390.005.807.207.700.00-26334.76%
RACE240517P004000002024-04-15 10:06AM EDT400.008.4010.5011.000.00-210834.02%
RACE240517P004100002024-04-15 3:28PM EDT410.0015.7014.9015.500.00-516633.87%
RACE240517P004200002024-04-16 2:59PM EDT420.0019.7520.4021.00-0.95-4.59%813233.76%
RACE240517P004300002024-04-16 10:33AM EDT430.0028.0026.8027.60+7.40+35.92%78434.03%
RACE240517P004400002024-04-02 11:11AM EDT440.0025.7033.9036.900.00-15538.99%
RACE240517P004500002024-04-16 3:35PM EDT450.0043.3842.1045.30+21.13+94.97%5540.81%
RACE240517P004600002024-03-28 12:11PM EDT460.0031.3050.3054.200.00-3342.99%
RACE240517P005000002024-02-29 11:22AM EDT500.0080.2063.5067.200.00--00.00%
RACE240517P005400002024-04-02 11:07AM EDT540.00116.70128.50132.800.00--359.24%
RACE240517P005500002024-04-02 11:09AM EDT550.00126.10138.40141.800.00--558.34%
RACE240517P005600002024-04-04 3:36PM EDT560.00146.25148.40152.600.00-2564.15%
RACE240517P005700002024-04-09 9:55AM EDT570.00151.29158.40161.800.00-1363.88%
RACE240517P005800002024-04-02 1:16PM EDT580.00159.10168.40172.500.00--369.32%
RACE240517P005900002024-04-02 11:21AM EDT590.00167.36178.40181.900.00-2269.56%