Singapore markets open in 4 hours 43 minutes

Ferrari N.V. (RACE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
418.90+2.83 (+0.68%)
As of 03:17PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE251219C001700002024-02-07 2:49PM EST170.00224.55259.00263.600.00--158.22%
RACE251219C002000002024-02-23 10:11AM EST200.00232.42232.50236.900.00-1353.36%
RACE251219C002500002024-01-18 10:17AM EST250.00122.33161.00166.000.00-10100.00%
RACE251219C002600002024-01-18 10:17AM EST260.00114.69153.00158.000.00-10100.00%
RACE251219C002700002024-02-16 2:54PM EST270.00148.21173.10177.000.00-3745.62%
RACE251219C002900002023-12-27 12:45PM EST290.0087.3084.5088.100.00--50.00%
RACE251219C003000002024-02-26 9:32AM EST300.00150.99148.50152.70+64.19+73.95%10442.05%
RACE251219C003100002024-02-08 12:37PM EST310.00109.91141.00145.300.00-2741.24%
RACE251219C003200002023-12-26 12:46PM EST320.0066.8065.0069.200.00-600.00%
RACE251219C003300002024-02-08 10:48AM EST330.0094.50125.50130.200.00-1139.26%
RACE251219C003400002024-01-22 3:21PM EST340.0055.30105.10109.700.00-101030.94%
RACE251219C003500002024-02-22 3:45PM EST350.00107.69112.10116.100.00-127237.63%
RACE251219C003600002024-02-26 10:38AM EST360.00108.00105.30109.20+28.50+35.85%12236.79%
RACE251219C003700002024-02-09 2:09PM EST370.0078.7098.80102.100.00-13135.80%
RACE251219C003800002024-02-23 9:59AM EST380.0092.1092.4096.100.00-11935.29%
RACE251219C003900002024-02-23 9:59AM EST390.0085.8585.8089.600.00-1234.45%
RACE251219C004000002024-02-22 2:23PM EST400.0077.0079.8083.600.00-15733.79%
RACE251219C004100002024-02-21 11:09AM EST410.0061.0075.3078.000.00-1733.23%
RACE251219C004200002024-02-21 1:12PM EST420.0059.0069.3072.700.00-1332.73%
RACE251219C004300002024-01-12 1:08PM EST430.0026.1546.7050.700.00-2524.67%
RACE251219C004400002024-02-26 11:33AM EST440.0060.2559.1063.00+28.35+88.87%-431.88%
RACE251219C004500002024-02-22 3:23PM EST450.0052.7054.2058.100.00-32431.31%
RACE251219C004900002024-01-18 10:17AM EST490.0012.1025.9028.600.00-101023.57%
RACE251219C005000002024-02-26 11:21AM EST500.0037.0035.0038.80+2.50+7.25%12029.49%
RACE251219C005400002024-02-01 11:53AM EST540.0014.0024.3027.800.00-31228.60%
RACE251219C005600002024-02-13 1:43PM EST560.0011.3019.6023.300.00--128.18%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE251219P001700002024-02-02 10:47AM EST170.002.500.054.600.00-1244.73%
RACE251219P002000002024-02-02 12:49PM EST200.002.650.853.900.00-101036.19%
RACE251219P002300002024-01-18 12:40PM EST230.006.503.905.400.00-21432.74%
RACE251219P002500002024-02-01 10:53AM EST250.006.523.506.500.00--130.44%
RACE251219P002600002024-02-02 10:10AM EST260.008.004.407.500.00-1129.78%
RACE251219P002700002024-02-01 10:53AM EST270.008.675.608.700.00-1129.22%
RACE251219P002800002023-12-22 9:30AM EST280.0010.9014.8015.800.00-4433.75%
RACE251219P002900002024-02-21 9:41AM EST290.0010.708.1010.300.00-1027.06%
RACE251219P003000002024-02-21 3:21PM EST300.0012.408.8012.200.00-1226.83%
RACE251219P003100002024-02-21 9:41AM EST310.0014.1010.6014.100.00-1026.44%
RACE251219P003200002024-02-01 2:59PM EST320.0017.1012.1015.500.00-1425.56%
RACE251219P003300002024-02-01 10:57AM EST330.0020.3813.6016.800.00-2424.54%
RACE251219P003400002024-01-22 1:33PM EST340.0034.7519.0021.900.00-2125.78%
RACE251219P003500002023-12-12 12:02PM EST350.0030.5034.5036.200.00--131.74%
RACE251219P003600002024-02-06 11:23AM EST360.0030.6721.5024.500.00-1423.24%
RACE251219P003700002024-02-02 9:58AM EST370.0036.5023.0027.100.00-12522.58%
RACE251219P003800002024-02-06 1:29PM EST380.0040.0026.0030.400.00-10822.15%
RACE251219P003900002024-02-01 1:15PM EST390.0040.3129.8032.800.00--2021.16%
RACE251219P004400002024-02-05 11:21AM EST440.0076.8051.4054.500.00-111218.75%
RACE251219P004500002024-02-26 10:57AM EST450.0059.5056.8059.40-19.80-24.97%10618.07%
RACE251219P004800002024-02-23 12:58PM EST480.0076.1074.5078.300.00-5516.92%