Singapore markets open in 7 hours 11 minutes

Ferrari N.V. (RACE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
410.18+7.91 (+1.97%)
As of 12:45PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE250117C001700002023-10-05 10:08AM EST170.00139.60170.00174.400.00-200.00%
RACE250117C001850002023-10-02 12:22PM EST185.00125.70131.00136.000.00-500.00%
RACE250117C001900002024-01-10 10:06AM EST190.00165.00206.00210.900.00--10.00%
RACE250117C001950002023-03-31 10:44AM EST195.0096.50103.10106.800.00-1290.00%
RACE250117C002000002024-01-19 9:58AM EST200.00155.00195.60200.500.00-1160.00%
RACE250117C002100002023-10-02 12:22PM EST210.00105.60109.50114.500.00-5230.00%
RACE250117C002200002023-11-03 10:28AM EST220.00126.80148.00152.500.00-170.00%
RACE250117C002300002024-02-05 10:50AM EST230.00151.20188.70193.500.00-11155.33%
RACE250117C002400002023-12-12 11:21AM EST240.00144.90121.50126.100.00-1140.00%
RACE250117C002500002023-11-08 10:25AM EST250.00107.53131.00135.500.00-11270.00%
RACE250117C002600002023-12-29 11:31AM EST260.0095.3098.60102.400.00-2190.00%
RACE250117C002700002024-02-01 12:53PM EST270.00134.40151.80156.400.00-93549.91%
RACE250117C002800002024-01-10 3:30PM EST280.0089.70125.50130.500.00-62218.30%
RACE250117C002900002024-02-15 3:56PM EST290.00115.11134.90138.200.00-2017245.81%
RACE250117C003000002024-02-02 12:17PM EST300.0095.12126.20129.300.00-14143.95%
RACE250117C003100002024-02-02 9:37AM EST310.0088.52117.60120.400.00-21942.05%
RACE250117C003200002024-02-20 2:04PM EST320.0092.01109.00112.300.00-12940.85%
RACE250117C003300002024-02-15 3:58PM EST330.0082.81100.70104.000.00-83039.37%
RACE250117C003400002024-02-07 10:11AM EST340.0072.4093.0096.000.00-19438.04%
RACE250117C003500002024-02-16 2:54PM EST350.0069.2085.2088.200.00-315436.77%
RACE250117C003600002024-02-08 10:05AM EST360.0055.0577.9080.700.00-96435.61%
RACE250117C003700002024-02-16 10:24AM EST370.0056.9770.8073.500.00-118234.52%
RACE250117C003800002024-02-20 3:59PM EST380.0049.9664.2066.300.00-116033.29%
RACE250117C003900002024-02-09 2:09PM EST390.0045.4857.5060.300.00-13132.73%
RACE250117C004000002024-02-21 9:56AM EST400.0043.0051.5053.900.00-135831.72%
RACE250117C004100002024-02-05 1:01PM EST410.0025.3046.3048.400.00-24331.11%
RACE250117C004200002024-02-13 10:09AM EST420.0024.5040.7043.000.00-333830.38%
RACE250117C004300002024-02-16 10:51AM EST430.0026.2335.9038.300.00-528329.89%
RACE250117C004400002024-02-22 9:48AM EST440.0031.9031.7033.70+13.50+73.37%45529.27%
RACE250117C004500002024-02-22 10:20AM EST450.0028.5027.6029.60+10.00+54.05%31928.77%
RACE250117C004600002024-02-13 11:59AM EST460.0013.2925.1026.000.00-11428.39%
RACE250117C004700002024-02-22 9:56AM EST470.0022.1021.7022.80+7.80+54.55%93628.08%
RACE250117C004800002024-02-22 11:32AM EST480.0019.4019.1019.90+7.50+63.03%4527.78%
RACE250117C004900002023-11-30 1:26PM EST490.006.302.553.000.00-12014.64%
RACE250117C005000002024-02-16 12:18PM EST500.0013.5013.4015.10+5.10+60.71%52327.32%
RACE250117C005200002024-02-22 11:33AM EST520.0010.409.5011.50+8.60+477.78%104227.10%
RACE250117C005400002024-02-21 1:17PM EST540.005.896.608.300.00-21126.52%
RACE250117C005600002024-02-05 9:30AM EST560.001.554.506.300.00--126.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE250117P000900002024-02-01 1:45PM EST90.000.170.050.700.00-58167.77%
RACE250117P000950002023-05-10 1:44PM EST95.002.560.053.800.00-7883.64%
RACE250117P001100002023-12-18 12:35PM EST110.000.350.005.000.00--279.28%
RACE250117P001150002023-12-18 12:32PM EST115.000.400.001.450.00--362.45%
RACE250117P001200002023-09-26 9:22AM EST120.001.490.501.400.00-22462.94%
RACE250117P001250002024-01-30 2:55PM EST125.000.350.000.950.00-214355.20%
RACE250117P001300002023-09-26 9:21AM EST130.001.180.701.550.00-4560.63%
RACE250117P001350002023-09-26 9:43AM EST135.001.250.851.850.00-1360.54%
RACE250117P001400002023-10-18 1:47PM EST140.001.740.005.000.00-1565.56%
RACE250117P001450002023-11-21 12:52PM EST145.000.750.205.000.00-2464.08%
RACE250117P001500002024-02-12 3:24PM EST150.000.550.001.150.00-21553.74%
RACE250117P001550002023-11-21 12:52PM EST155.000.250.005.000.00-2159.84%
RACE250117P001600002023-12-20 3:38PM EST160.000.630.001.250.00--651.25%
RACE250117P001700002023-09-25 11:57AM EST170.002.902.103.200.00-7855.31%
RACE250117P001750002023-09-25 11:36AM EST175.003.202.403.500.00-81254.86%
RACE250117P001800002023-11-21 2:08PM EST180.001.120.152.150.00-115549.99%
RACE250117P001850002023-09-20 12:50PM EST185.003.103.403.900.00-21454.08%
RACE250117P001900002023-12-08 10:50AM EST190.002.550.002.950.00-52650.14%
RACE250117P001950002024-02-16 2:53PM EST195.001.090.301.800.00-111644.13%
RACE250117P002000002024-01-30 12:44PM EST200.001.650.451.900.00-43743.23%
RACE250117P002100002024-01-08 3:48PM EST210.001.900.902.050.00-81241.23%
RACE250117P002200002024-01-03 9:32AM EST220.002.900.004.100.00-51844.95%
RACE250117P002300002024-01-30 3:41PM EST230.002.800.852.600.00-13838.13%
RACE250117P002400002024-01-29 11:13AM EST240.003.501.102.900.00-17036.59%
RACE250117P002500002024-01-30 12:41PM EST250.003.701.402.800.00-882733.97%
RACE250117P002600002024-02-22 12:04PM EST260.002.651.752.65-0.53-16.67%120431.32%
RACE250117P002700002024-02-15 2:10PM EST270.003.502.154.100.00-531632.37%
RACE250117P002800002024-01-03 1:12PM EST280.0010.003.405.300.00-15332.26%
RACE250117P002900002024-02-05 9:30AM EST290.006.203.404.800.00-46029.12%
RACE250117P003000002024-02-09 3:32PM EST300.005.204.105.200.00-27527.53%
RACE250117P003100002024-02-14 10:19AM EST310.008.604.906.300.00-1614626.88%
RACE250117P003200002024-02-14 2:42PM EST320.009.836.107.700.00-4614526.37%
RACE250117P003300002024-02-15 10:18AM EST330.0011.007.409.100.00-1021925.61%
RACE250117P003400002024-02-21 9:55AM EST340.0011.609.0010.800.00-119124.94%
RACE250117P003500002024-02-13 10:12AM EST350.0017.7010.9012.700.00-6113524.23%
RACE250117P003600002024-02-22 11:32AM EST360.0013.7013.1014.70-2.60-15.95%12823.38%
RACE250117P003700002024-02-20 10:34AM EST370.0021.3415.6017.300.00-18022.77%
RACE250117P003800002024-02-16 10:24AM EST380.0024.8818.8020.000.00-44821.99%
RACE250117P003900002024-02-09 1:33PM EST390.0028.2021.0023.900.00-64221.77%
RACE250117P004000002024-02-21 2:23PM EST400.0030.9025.9027.800.00-44221.26%
RACE250117P004100002024-02-02 9:59AM EST410.0047.5530.0032.100.00-24120.71%
RACE250117P004200002024-02-22 9:55AM EST420.0035.0034.5036.70-16.00-31.37%12620.05%
RACE250117P004300002024-02-13 3:42PM EST430.0060.2039.7042.000.00-63219.53%
RACE250117P004400002024-02-05 10:59AM EST440.0072.1045.3047.700.00-91218.94%
RACE250117P004500002024-02-13 3:42PM EST450.0075.9051.6054.000.00-101118.40%
RACE250117P004600002024-02-13 10:32AM EST460.0082.2057.6060.800.00-1217.86%
RACE250117P004700002024-02-13 10:01AM EST470.0090.9065.8068.100.00--517.33%