Singapore markets closed

Ferrari N.V. (RACE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
186.43+0.18 (+0.10%)
At close: 04:00PM EDT
191.10 +4.67 (+2.50%)
Pre-market: 06:26AM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE220930C001850002022-09-23 3:22PM EDT185.004.400.000.000.00-1000.00%
RACE220930C001875002022-09-23 11:44AM EDT187.502.650.000.000.00-901.56%
RACE220930C001900002022-09-26 2:04PM EDT190.001.750.000.000.00-35886.25%
RACE220930C001950002022-09-22 2:01PM EDT195.001.710.000.000.00-223012.50%
RACE220930C001975002022-09-26 10:04AM EDT197.500.600.000.000.00-2012.50%
RACE220930C002000002022-09-26 1:54PM EDT200.000.200.000.000.00-203712.50%
RACE220930C002025002022-09-12 10:49AM EDT202.505.550.000.000.00--012.50%
RACE220930C002050002022-09-23 12:21PM EDT205.000.120.000.000.00-6625.00%
RACE220930C002100002022-09-12 3:08PM EDT210.002.450.000.000.00-1025.00%
RACE220930C002150002022-08-23 10:11AM EDT215.003.400.000.750.00-1383.40%
RACE220930C002200002022-09-06 10:30AM EDT220.000.530.000.000.00-1025.00%
RACE220930C002250002022-08-16 3:37PM EDT225.003.010.000.750.00-22103.71%
RACE220930C002800002022-09-19 1:11PM EDT280.000.050.000.000.00-1050.00%
RACE220930C002850002022-09-26 9:39AM EDT285.000.010.000.000.00-58050.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE220930P001300002022-09-26 1:40PM EDT130.000.010.000.000.00-96050.00%
RACE220930P001350002022-09-21 3:45PM EDT135.000.050.000.000.00-717250.00%
RACE220930P001400002022-09-14 12:13PM EDT140.000.080.000.000.00-10050.00%
RACE220930P001450002022-09-26 9:30AM EDT145.000.050.000.000.00-10050.00%
RACE220930P001500002022-09-22 10:09AM EDT150.000.160.000.000.00-101050.00%
RACE220930P001650002022-09-23 3:22PM EDT165.000.400.000.000.00-2725.00%
RACE220930P001750002022-09-23 3:16PM EDT175.001.250.000.000.00-220312.50%
RACE220930P001775002022-09-23 11:57AM EDT177.501.750.000.000.00-55012.50%
RACE220930P001800002022-09-22 10:05AM EDT180.001.450.000.000.00-506.25%
RACE220930P001825002022-09-23 2:35PM EDT182.503.500.000.000.00-1006.25%
RACE220930P001850002022-09-26 9:56AM EDT185.002.060.000.000.00-101.56%
RACE220930P001875002022-09-22 2:01PM EDT187.502.980.000.000.00-19100.00%
RACE220930P001900002022-09-22 10:07AM EDT190.004.300.000.000.00-300.00%
RACE220930P001950002022-09-21 11:19AM EDT195.005.900.000.000.00-2900.00%
RACE220930P001975002022-09-21 10:40AM EDT197.506.680.000.000.00-200.00%
RACE220930P002000002022-09-15 11:10AM EDT200.006.000.000.000.00-200.00%
RACE220930P002025002022-09-26 3:42PM EDT202.5015.500.000.000.00-100.00%
RACE220930P002050002022-08-26 9:41AM EDT205.007.4017.9020.900.00-1074.66%
RACE220930P002100002022-08-19 10:24AM EDT210.009.0012.6015.200.00-18180.00%
RACE220930P002150002022-09-09 9:36AM EDT215.0018.000.000.000.00-100.00%