Singapore markets close in 5 hours 50 minutes

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
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE241115C003300002024-05-09 10:33AM EDT330.0090.81103.50107.200.00-1145.42%
RACE241115C003500002024-05-10 10:30AM EDT350.0069.0086.4089.500.00-1341.17%
RACE241115C003700002024-05-06 2:06PM EDT370.0077.6069.2072.800.00-3337.56%
RACE241115C003900002024-05-06 3:17PM EDT390.0062.0054.3056.900.00-234334.03%
RACE241115C004000002024-05-06 2:02PM EDT400.0054.2047.6051.000.00-1133.79%
RACE241115C004100002024-05-14 3:44PM EDT410.0036.1340.6044.500.00-3332.69%
RACE241115C004200002024-05-07 9:35AM EDT420.0033.4034.9037.500.00-51130.85%
RACE241115C004300002024-05-03 9:30AM EDT430.0039.9030.0033.200.00-15230.98%
RACE241115C004400002024-05-17 12:16PM EDT440.0026.6025.5027.50+7.90+42.25%72029.57%
RACE241115C004500002024-05-07 12:12PM EDT450.0018.0021.0024.000.00-12329.66%
RACE241115C004600002024-04-26 2:02PM EDT460.0023.5017.6020.500.00-104929.42%
RACE241115C004700002024-05-17 12:22PM EDT470.0015.4014.7017.10-11.60-42.96%65128.91%
RACE241115C004800002024-04-29 1:22PM EDT480.0016.8511.6014.500.00-2828.79%
RACE241115C004900002024-03-20 3:57PM EDT490.0021.009.9013.400.00--229.88%
RACE241115C005000002024-05-07 10:26AM EDT500.008.208.309.000.00-2227.14%
RACE241115C005100002024-05-03 9:58AM EDT510.0012.806.507.800.00-191927.53%
RACE241115C005200002024-04-24 10:07AM EDT520.009.424.207.400.00--128.74%
RACE241115C005400002024-03-25 10:06AM EDT540.0010.906.007.200.00-1131.69%
RACE241115C005500002024-05-14 10:01AM EDT550.002.152.603.60+2.15--127.41%
RACE241115C005600002024-03-20 9:30AM EDT560.006.800.000.000.00--16.25%
RACE241115C006000002024-05-14 11:38AM EDT600.001.100.652.750.00-1431.74%
RACE241115C006200002024-05-08 9:30AM EDT620.000.800.501.500.00-1930.19%
RACE241115C006400002024-05-16 3:42PM EDT640.001.000.451.250.00-2831.15%
RACE241115C006600002024-05-16 3:45PM EDT660.000.850.351.100.00-114132.30%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE241115P002200002024-05-10 9:30AM EDT220.000.850.250.900.00--246.99%
RACE241115P002300002024-05-10 9:30AM EDT230.000.900.251.000.00-1244.89%
RACE241115P002400002024-04-30 9:30AM EDT240.001.050.351.150.00--143.10%
RACE241115P002500002024-05-10 9:30AM EDT250.001.300.351.300.00-1341.25%
RACE241115P002600002024-05-10 9:30AM EDT260.001.500.402.450.00-1343.69%
RACE241115P002700002024-05-09 9:30AM EDT270.001.850.502.650.00-1541.53%
RACE241115P002800002024-05-08 9:30AM EDT280.001.900.602.850.00-1239.36%
RACE241115P003000002024-05-08 9:30AM EDT300.002.900.853.700.00-1436.16%
RACE241115P003300002024-05-14 1:13PM EDT330.004.402.105.400.00-1331.36%
RACE241115P003400002024-05-14 11:19AM EDT340.005.503.904.800.00-1327.53%
RACE241115P003500002024-03-25 9:30AM EDT350.006.700.000.000.00-116.25%
RACE241115P003600002024-05-09 10:33AM EDT360.0010.105.308.400.00-1527.23%
RACE241115P003700002024-03-20 3:57PM EDT370.0010.3314.7015.800.00--232.63%
RACE241115P003800002024-05-16 12:19PM EDT380.0010.808.8011.700.00-2424.88%
RACE241115P003900002024-05-15 11:18AM EDT390.0015.2111.2014.400.00-1924.30%
RACE241115P004000002024-05-09 10:33AM EDT400.0022.2814.3017.300.00-11323.48%
RACE241115P004100002024-04-26 11:39AM EDT410.0023.8017.7020.700.00-12122.67%
RACE241115P004200002024-05-13 10:31AM EDT420.0031.1521.9024.300.00-1011521.59%
RACE241115P004300002024-05-07 1:01PM EDT430.0036.0027.3029.400.00-3621.28%
RACE241115P004500002024-04-02 9:51AM EDT450.0044.6043.6045.400.00--1624.20%