Singapore markets closed

Ferrari N.V. (RACE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
422.30+2.73 (+0.65%)
At close: 04:00PM EDT
423.34 +1.04 (+0.25%)
After hours: 06:41PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE240621C001550002023-06-06 9:47AM EDT155.00149.60162.00166.900.00-100.00%
RACE240621C001600002023-08-04 10:52AM EDT160.00161.85152.20156.400.00-220.00%
RACE240621C002000002024-04-22 9:48AM EDT200.00209.50221.50225.900.00--25129.59%
RACE240621C002100002024-03-06 2:48PM EDT210.00206.58207.10210.700.00-10100.00%
RACE240621C002300002024-01-17 3:25PM EDT230.00117.00159.50164.200.00--10.00%
RACE240621C002400002023-12-22 4:46PM EDT240.00101.4297.90102.000.00-110.00%
RACE240621C002500002024-04-22 9:46AM EDT250.00160.60172.40175.900.00-6799.93%
RACE240621C002600002024-02-01 10:40AM EDT260.00123.88165.90169.200.00-12118.65%
RACE240621C002800002024-02-02 3:47PM EDT280.00103.15146.00149.700.00-119105.54%
RACE240621C002900002024-04-12 1:19PM EDT290.00121.95115.80119.200.00-340.00%
RACE240621C003000002024-05-16 3:56PM EDT300.00120.48123.00126.300.00-11473.47%
RACE240621C003100002024-04-19 10:28AM EDT310.00104.75113.00115.600.00-12665.28%
RACE240621C003200002024-05-06 3:15PM EDT320.00109.30102.90106.500.00-18162.39%
RACE240621C003300002024-05-09 10:30AM EDT330.0078.3593.1095.900.00-13155.65%
RACE240621C003400002024-05-17 10:56AM EDT340.0084.5383.2086.60-5.26-5.86%18752.45%
RACE240621C003500002024-05-08 11:48AM EDT350.0061.8073.5076.300.00-115853.17%
RACE240621C003600002024-04-23 12:58PM EDT360.0063.2563.4067.00-4.43-6.55%18049.88%
RACE240621C003700002024-02-26 4:41PM EDT370.0058.6673.1076.500.00-18989.85%
RACE240621C003800002024-04-11 11:33AM EDT380.0046.3029.4031.200.00-151650.00%
RACE240621C003900002024-05-09 3:52PM EDT390.0024.7034.5038.100.00-910234.67%
RACE240621C004000002024-05-15 11:55AM EDT400.0021.1525.7027.700.00-527727.12%
RACE240621C004100002024-05-17 3:22PM EDT410.0019.7518.0020.40+1.15+6.18%312125.99%
RACE240621C004200002024-05-17 3:57PM EDT420.0012.5012.2012.70-0.20-1.57%1362222.13%
RACE240621C004300002024-05-17 3:57PM EDT430.007.507.307.70+0.40+5.63%1347221.14%
RACE240621C004400002024-05-17 3:24PM EDT440.004.504.004.40+0.10+2.27%723120.79%
RACE240621C004500002024-05-17 1:45PM EDT450.002.402.102.450.00-515220.95%
RACE240621C004600002024-05-15 1:40PM EDT460.000.971.051.350.00-19821.37%
RACE240621C004700002024-05-13 9:30AM EDT470.000.550.500.800.00-17722.28%
RACE240621C004800002024-05-10 10:36AM EDT480.000.250.350.900.00-15826.25%
RACE240621C004900002024-05-14 1:42PM EDT490.000.200.200.750.00-33728.42%
RACE240621C005000002024-05-15 10:55AM EDT500.000.200.100.950.00-1632.91%
RACE240621C005100002024-05-06 3:58PM EDT510.001.250.002.250.00-1143.34%
RACE240621C005200002024-02-28 11:33AM EDT520.002.602.203.900.00-1250.21%
RACE240621C005400002024-05-06 11:07AM EDT540.000.600.001.050.00-13345.11%
RACE240621C006000002024-05-13 12:25PM EDT600.000.050.000.100.00-54343.65%
RACE240621C006200002024-05-10 2:22PM EDT620.000.050.000.300.00--653.66%
RACE240621C006400002024-05-16 10:59AM EDT640.000.050.000.100.00-57250.59%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE240621P001300002024-02-15 11:37AM EDT130.000.050.002.200.00-1616189.36%
RACE240621P001350002024-04-23 11:50AM EDT135.000.050.000.050.00-3448119.53%
RACE240621P001400002024-04-26 9:30AM EDT140.000.050.000.250.00-239134.77%
RACE240621P001450002023-10-31 9:30AM EDT145.000.600.000.000.00-1150.00%
RACE240621P001500002024-04-18 9:30AM EDT150.000.050.000.250.00-12126.56%
RACE240621P001550002024-01-17 10:30AM EDT155.000.150.000.000.00-21550.00%
RACE240621P001600002023-09-13 12:12PM EDT160.000.920.000.900.00-10112138.67%
RACE240621P001650002023-09-25 10:37AM EDT165.001.030.651.300.00-22150.44%
RACE240621P001700002024-01-23 10:30AM EDT170.000.200.000.000.00-41050.00%
RACE240621P001750002024-05-07 9:31AM EDT175.000.050.000.050.00-217493.36%
RACE240621P001800002024-01-23 10:30AM EDT180.000.250.000.000.00-4450.00%
RACE240621P001850002024-02-23 11:05AM EDT185.000.020.002.300.00-266137.13%
RACE240621P001900002024-01-23 10:30AM EDT190.000.350.000.000.00-41850.00%
RACE240621P001950002024-02-23 11:05AM EDT195.000.050.000.750.00-216109.52%
RACE240621P002000002024-05-09 11:37AM EDT200.000.050.000.050.00-305279.69%
RACE240621P002100002024-05-08 9:30AM EDT210.000.050.000.300.00-23289.26%
RACE240621P002200002024-05-10 2:24PM EDT220.000.050.000.300.00-21283.69%
RACE240621P002300002024-05-10 2:29PM EDT230.000.050.000.400.00-234881.15%
RACE240621P002400002024-05-17 2:30PM EDT240.000.050.000.300.00-2126273.34%
RACE240621P002500002024-05-10 10:24AM EDT250.000.310.050.300.00-14269.73%
RACE240621P002600002024-05-15 9:30AM EDT260.000.050.050.250.00-523863.77%
RACE240621P002700002024-05-16 3:16PM EDT270.000.100.000.300.00-29759.28%
RACE240621P002800002024-02-01 11:30AM EDT280.001.450.001.050.00-29365.04%
RACE240621P002900002024-05-13 1:33PM EDT290.000.270.000.350.00-114251.56%
RACE240621P003000002024-05-13 1:29PM EDT300.000.200.000.950.00-17254.52%
RACE240621P003100002024-05-09 9:40AM EDT310.000.400.100.400.00-412148.63%
RACE240621P003200002024-05-06 10:32AM EDT320.000.650.100.400.00-16944.24%
RACE240621P003300002024-05-14 12:44PM EDT330.000.690.102.400.00-332056.86%
RACE240621P003400002024-05-15 2:43PM EDT340.000.520.151.150.00-117143.43%
RACE240621P003500002024-05-15 2:43PM EDT350.000.500.250.550.00-229133.45%
RACE240621P003600002024-05-16 3:44PM EDT360.000.620.350.650.00-233030.15%
RACE240621P003700002024-05-17 3:31PM EDT370.000.550.550.75-0.25-31.25%7350426.62%
RACE240621P003800002024-05-17 2:46PM EDT380.000.850.800.95-0.35-29.17%7159823.47%
RACE240621P003900002024-05-17 2:36PM EDT390.001.371.251.45-0.61-30.81%2422021.17%
RACE240621P004000002024-05-17 3:55PM EDT400.002.392.252.65-1.09-31.32%6018619.94%
RACE240621P004100002024-05-16 3:27PM EDT410.004.804.204.50-0.65-11.93%28018.29%
RACE240621P004200002024-05-17 3:55PM EDT420.007.807.608.00-1.40-15.22%3813617.51%
RACE240621P004300002024-05-17 3:55PM EDT430.0012.9112.7013.20-1.64-11.27%75916.76%
RACE240621P004400002024-05-07 2:24PM EDT440.0037.0018.4021.200.00-21618.68%
RACE240621P004500002024-03-21 11:10AM EDT450.0029.2045.7048.500.00-2258.23%
RACE240621P004600002024-05-03 9:57AM EDT460.0033.3035.4039.100.00-1021.60%
RACE240621P004700002024-02-01 3:59PM EDT470.0081.1047.9051.100.00--032.82%
RACE240621P005600002024-04-18 2:52PM EDT560.00149.30135.50138.700.00-2049.93%
RACE240621P005800002024-04-18 9:38AM EDT580.00170.70155.90158.800.00-1055.76%
RACE240621P006000002024-04-18 10:14AM EDT600.00187.40176.20178.900.00-1061.38%
RACE240621P006200002024-04-08 10:35AM EDT620.00196.50211.80212.900.00-10119.89%
RACE240621P006400002024-04-19 10:53AM EDT640.00229.10215.50218.800.00-1069.21%