Singapore markets open in 19 minutes

Ferrari N.V. (RACE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
402.27+11.82 (+3.03%)
At close: 04:00PM EST
405.00 +2.73 (+0.68%)
After hours: 07:34PM EST
In the money
Show:ListStraddle
Callsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE240223C003000002024-01-12 9:51AM EST300.0053.5591.0095.400.00-110.00%
RACE240223C003200002024-01-19 11:03AM EST320.0031.5067.6072.000.00-760.00%
RACE240223C003250002024-01-12 1:47PM EST325.0029.4066.1070.500.00-120.00%
RACE240223C003300002024-01-12 10:37AM EST330.0025.1061.1065.500.00-310.00%
RACE240223C003350002024-02-02 10:21AM EST335.0039.5965.6070.000.00-22137.21%
RACE240223C003400002024-01-26 3:11PM EST340.009.2360.6064.900.00-110125.59%
RACE240223C003450002024-02-01 9:34AM EST345.0036.1755.6060.000.00-32118.65%
RACE240223C003550002024-02-09 3:04PM EST355.0038.9045.6050.000.00-10100.20%
RACE240223C003600002024-02-15 9:46AM EST360.0028.7141.1045.000.00-11898.73%
RACE240223C003625002024-02-13 3:49PM EST362.5015.5538.6042.500.00-10793.85%
RACE240223C003650002024-01-24 10:25AM EST365.001.4535.7040.000.00-1083.30%
RACE240223C003700002024-02-07 9:55AM EST370.0018.1031.2035.000.00-2180.32%
RACE240223C003750002024-02-15 12:15PM EST375.0012.5026.0029.400.00-101060.30%
RACE240223C003775002024-02-14 3:12PM EST377.507.9623.2027.200.00-2155.76%
RACE240223C003800002024-02-21 12:54PM EST380.0018.9021.4025.00+8.40+80.00%1662.11%
RACE240223C003850002024-02-15 12:17PM EST385.005.4715.7020.000.00-91375.70%
RACE240223C003875002024-02-14 11:46AM EST387.502.6013.6017.900.00-53273.46%
RACE240223C003900002024-02-21 3:56PM EST390.0013.2511.6015.20+9.58+261.04%43164.36%
RACE240223C003950002024-02-21 3:55PM EST395.008.007.1010.20+6.57+459.44%573449.81%
RACE240223C004000002024-02-21 3:23PM EST400.003.704.304.80+3.06+478.12%20925429.97%
RACE240223C004050002024-02-21 2:36PM EST405.001.751.852.40+1.54+733.33%151330.21%
RACE240223C004100002024-02-21 10:05AM EST410.000.300.601.250.00-1333.15%
RACE240223C004150002024-02-21 3:16PM EST415.000.350.200.45+0.25+250.00%611932.47%
RACE240223C004200002024-02-01 2:36PM EST420.001.650.000.650.00-1145.36%
Putsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE240223P003100002024-01-26 10:09AM EST310.001.530.002.150.00-14210.55%
RACE240223P003150002024-01-09 12:53PM EST315.002.750.000.750.00--1165.63%
RACE240223P003200002024-02-01 9:32AM EST320.000.230.002.150.00-710189.16%
RACE240223P003250002024-02-01 9:32AM EST325.000.530.002.150.00-114178.61%
RACE240223P003300002024-02-07 12:48PM EST330.000.250.002.150.00-15168.16%
RACE240223P003350002024-01-29 10:45AM EST335.006.200.002.150.00-27157.76%
RACE240223P003500002024-02-20 12:52PM EST350.000.050.000.100.00-1018676.95%
RACE240223P003550002024-02-13 3:05PM EST355.000.650.002.150.00--1116.65%
RACE240223P003600002024-02-20 11:43AM EST360.000.050.000.050.00-2557.81%
RACE240223P003650002024-02-21 12:12PM EST365.000.050.000.10-0.25-83.33%9855.86%
RACE240223P003700002024-02-21 2:57PM EST370.000.050.000.15-0.07-58.33%21751.76%
RACE240223P003725002024-02-14 11:52AM EST372.501.850.000.000.00-2225.00%
RACE240223P003750002024-02-16 11:18AM EST375.000.450.000.450.00-1553.03%
RACE240223P003775002024-02-20 2:12PM EST377.500.150.000.25-0.20-57.14%14549.90%
RACE240223P003800002024-02-21 1:27PM EST380.000.230.000.50-0.27-54.00%13952.98%
RACE240223P003825002024-02-15 10:51AM EST382.502.200.000.250.00--141.36%
RACE240223P003850002024-02-20 3:59PM EST385.001.200.000.250.00-423537.01%
RACE240223P003875002024-02-16 9:56AM EST387.503.010.050.900.00-101045.61%
RACE240223P003900002024-02-21 2:44PM EST390.000.300.001.05-2.80-90.32%10742.24%
RACE240223P003925002024-02-21 1:27PM EST392.500.770.050.60-4.73-86.00%15130.05%
RACE240223P004000002024-02-21 3:59PM EST400.001.901.802.00-8.99-82.55%17525.32%