Singapore markets closed

Ferrari N.V. (RACE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
295.54+1.10 (+0.37%)
At close: 04:00PM EDT
290.01 -5.53 (-1.87%)
After hours: 06:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE250117C001700002023-08-28 2:51PM EDT170.00156.55130.20132.700.00--243.26%
RACE250117C001850002023-08-25 3:51PM EDT185.00142.05118.00120.500.00-1542.59%
RACE250117C001950002023-03-31 11:44AM EDT195.0096.50103.10106.800.00-12933.28%
RACE250117C002000002023-09-18 1:56PM EDT200.00117.20112.20114.400.00-62148.76%
RACE250117C002100002023-08-25 3:51PM EDT210.00121.0096.0099.500.00-12839.06%
RACE250117C002200002023-09-18 10:15AM EDT220.0099.6896.0098.400.00-2645.26%
RACE250117C002300002023-09-21 11:09AM EDT230.0086.9588.2089.900.00--1142.86%
RACE250117C002400002023-09-21 11:09AM EDT240.0078.9579.8083.000.00-11441.92%
RACE250117C002500002023-09-18 11:02AM EDT250.0076.5073.2075.300.00-112640.07%
RACE250117C002600002023-09-06 11:03AM EDT260.0072.6066.5067.900.00-42038.35%
RACE250117C002700002023-09-18 10:15AM EDT270.0062.7859.9061.300.00-23137.15%
RACE250117C002800002023-08-08 9:45AM EDT280.0065.0056.2059.200.00-52039.31%
RACE250117C002900002023-09-06 11:09AM EDT290.0053.5047.7048.900.00-651734.80%
RACE250117C003000002023-09-08 3:57PM EDT300.0043.6042.2043.300.00-34133.77%
RACE250117C003100002023-09-07 9:50AM EDT310.0040.8036.0038.100.00-21932.81%
RACE250117C003200002023-09-07 11:02AM EDT320.0035.4032.5033.500.00-12532.07%
RACE250117C003300002023-09-25 10:58AM EDT330.0024.6028.3029.200.00-42731.32%
RACE250117C003400002023-09-12 9:55AM EDT340.0028.6624.5025.800.00-13431.00%
RACE250117C003500002023-09-22 9:30AM EDT350.0020.0021.1023.300.00-114531.16%
RACE250117C003600002023-09-01 10:10AM EDT360.0026.5018.1018.800.00-35629.50%
RACE250117C003700002023-08-31 9:32AM EDT370.0027.7215.4016.100.00-1929.02%
RACE250117C003800002023-09-15 10:45AM EDT380.0015.6013.0013.600.00-2015828.47%
RACE250117C003900002023-08-11 10:51AM EDT390.0017.9011.1013.300.00-1929.72%
RACE250117C004000002023-09-20 1:01PM EDT400.0012.108.9010.200.00-1934528.17%
RACE250117C004200002023-09-05 9:30AM EDT420.009.506.207.200.00-1127.46%
RACE250117C004300002023-08-18 10:04AM EDT430.008.105.407.100.00-2228.51%
RACE250117C004500002023-09-12 11:29AM EDT450.004.503.504.000.00--626.35%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE250117P000900002023-09-21 12:39PM EDT90.000.350.050.800.00-43152.17%
RACE250117P000950002023-05-10 2:44PM EDT95.002.560.053.800.00-7858.31%
RACE250117P001200002023-09-26 10:22AM EDT120.001.490.005.000.00-22458.70%
RACE250117P001250002023-09-28 2:35PM EDT125.000.700.001.300.00-9814342.00%
RACE250117P001300002023-09-26 10:21AM EDT130.001.180.005.000.00-4554.14%
RACE250117P001350002023-09-26 10:43AM EDT135.001.250.005.000.00-1352.00%
RACE250117P001400002023-09-26 10:43AM EDT140.001.530.005.000.00-8549.93%
RACE250117P001450002023-09-12 10:53AM EDT145.002.430.005.000.00-1347.94%
RACE250117P001500002023-09-12 10:53AM EDT150.002.580.005.000.00-11146.03%
RACE250117P001550002023-09-11 11:05AM EDT155.001.970.005.000.00-1244.17%
RACE250117P001700002023-09-25 12:57PM EDT170.002.900.005.000.00-7838.93%
RACE250117P001750002023-09-25 12:36PM EDT175.003.201.703.100.00-81232.86%
RACE250117P001800002023-09-21 10:40AM EDT180.003.502.953.300.00-144631.90%
RACE250117P001850002023-09-20 1:50PM EDT185.003.102.953.900.00-21431.83%
RACE250117P001900002023-08-30 2:44PM EDT190.003.403.704.200.00-1831.01%
RACE250117P001950002023-09-20 12:03PM EDT195.003.804.204.600.00-2630.34%
RACE250117P002000002023-09-20 10:09AM EDT200.004.304.705.100.00-62329.81%
RACE250117P002100002023-09-26 2:13PM EDT210.007.205.806.300.00-1528.87%
RACE250117P002200002023-09-21 1:05PM EDT220.007.957.207.700.00-1227.92%
RACE250117P002300002023-08-28 11:51AM EDT230.008.2310.4010.900.00-2628.81%
RACE250117P002400002023-09-26 1:05PM EDT240.0012.6110.7011.200.00-1326.03%
RACE250117P002500002023-09-21 1:05PM EDT250.0013.8112.9013.400.00-361925.12%
RACE250117P002600002023-09-26 1:05PM EDT260.0017.8115.4016.800.00-121624.99%
RACE250117P002700002023-09-08 9:40AM EDT270.0017.8018.3019.800.00-150724.12%
RACE250117P002800002023-09-25 11:08AM EDT280.0024.5020.3022.400.00-32522.62%
RACE250117P002900002023-09-28 11:33AM EDT290.0026.5025.3026.100.00-22021.67%
RACE250117P003000002023-09-27 3:54PM EDT300.0033.5028.7030.400.00-96220.81%
RACE250117P003100002023-09-25 1:42PM EDT310.0038.4033.3035.400.00-448620.07%
RACE250117P003200002023-09-12 12:19PM EDT320.0037.4038.9040.200.00-13218.75%
RACE250117P003300002023-09-28 11:01AM EDT330.0047.1044.3046.200.00-103617.87%
RACE250117P003400002023-09-21 2:38PM EDT340.0053.1051.1053.400.00-23617.49%
RACE250117P003500002023-09-28 1:24PM EDT350.0060.2058.4060.900.00-11816.90%
RACE250117P003600002023-09-01 1:15PM EDT360.0058.9065.7068.300.00-2415.57%
RACE250117P003700002023-07-05 12:45PM EDT370.0055.7061.8065.800.00--90.00%