Singapore markets close in 2 hours 30 minutes

Ferrari N.V. (RACE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
190.52+0.86 (+0.45%)
At close: 04:00PM EDT
190.33 -0.19 (-0.10%)
After hours: 06:11PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE220527C001700002022-05-19 9:37AM EDT170.0016.100.000.000.00--00.00%
RACE220527C001775002022-05-19 9:46AM EDT177.508.610.000.000.00--00.00%
RACE220527C001875002022-05-16 12:11AM EDT187.506.900.000.000.00--00.00%
RACE220527C001900002022-05-23 3:21PM EDT190.002.750.000.000.00-2800.00%
RACE220527C001925002022-05-17 10:59AM EDT192.504.000.000.000.00--03.13%
RACE220527C001950002022-05-24 1:50PM EDT195.000.730.000.000.00-506.25%
RACE220527C001975002022-05-16 1:41PM EDT197.501.750.000.000.00-35012.50%
RACE220527C002000002022-05-16 12:11AM EDT200.002.970.000.000.00--012.50%
RACE220527C002025002022-05-17 1:13PM EDT202.501.000.000.000.00--012.50%
RACE220527C002050002022-05-10 11:06AM EDT205.001.610.000.000.00-36025.00%
RACE220527C002075002022-05-19 2:49PM EDT207.500.250.000.000.00--025.00%
RACE220527C002100002022-05-23 11:33AM EDT210.000.100.000.000.00-71025.00%
RACE220527C002150002022-05-04 3:20PM EDT215.004.700.000.000.00-1025.00%
RACE220527C002200002022-04-28 10:25AM EDT220.004.800.000.000.00-2025.00%
RACE220527C002250002022-04-29 11:33AM EDT225.004.200.000.000.00-1050.00%
RACE220527C002300002022-04-29 11:53AM EDT230.002.950.000.000.00-1050.00%
RACE220527C002400002022-04-18 10:27AM EDT240.002.940.000.250.00--1117.97%
RACE220527C002900002022-05-13 9:43AM EDT290.000.050.000.000.00-17050.00%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE220527P001200002022-05-16 12:11AM EDT120.000.05-0.000.00--050.00%
RACE220527P001300002022-05-16 10:56AM EDT130.000.050.000.000.00--050.00%
RACE220527P001350002022-05-16 10:50AM EDT135.000.100.000.000.00--050.00%
RACE220527P001650002022-05-18 1:51PM EDT165.000.790.000.000.00--025.00%
RACE220527P001700002022-05-17 12:18PM EDT170.000.600.000.000.00-1025.00%
RACE220527P001800002022-05-24 3:39PM EDT180.000.520.000.000.00-1012.50%
RACE220527P001825002022-05-17 10:35AM EDT182.501.850.000.000.00--012.50%
RACE220527P001850002022-05-24 2:46PM EDT185.001.500.000.000.00-1206.25%
RACE220527P001900002022-05-17 12:05PM EDT190.003.700.000.000.00-300.78%
RACE220527P001950002022-05-12 11:25AM EDT195.009.690.000.000.00-100.00%
RACE220527P002000002022-05-20 3:38PM EDT200.0012.950.000.000.00-100.00%
RACE220527P002050002022-05-20 11:43AM EDT205.0015.380.000.000.00-200.00%
RACE220527P002100002022-05-12 10:01AM EDT210.0025.400.000.000.00-100.00%
RACE220527P002150002022-05-04 3:19PM EDT215.009.700.000.000.00-300.00%
RACE220527P002200002022-05-03 3:17PM EDT220.0011.500.000.000.00--00.00%