Singapore markets closed

Ferrari N.V. (RACE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
415.05-3.32 (-0.79%)
At close: 04:00PM EDT
417.73 +2.68 (+0.65%)
Pre-market: 08:44AM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE240524C003975002024-05-13 11:07AM EDT397.5012.290.000.000.00-16160.00%
RACE240524C004000002024-05-13 11:07AM EDT400.0010.430.000.000.00-16160.00%
RACE240524C004075002024-05-14 3:28PM EDT407.508.400.000.000.00--20.00%
RACE240524C004100002024-05-17 11:14AM EDT410.0013.750.000.000.00-120.00%
RACE240524C004125002024-05-20 9:35AM EDT412.509.300.000.000.00-120.00%
RACE240524C004150002024-05-22 3:48PM EDT415.002.630.000.000.00-2100.00%
RACE240524C004175002024-05-22 12:25PM EDT417.503.200.000.000.00-6261.56%
RACE240524C004200002024-05-22 1:49PM EDT420.001.430.000.000.00-2143.13%
RACE240524C004225002024-05-20 12:24PM EDT422.501.700.000.000.00-266.25%
RACE240524C004250002024-05-22 1:54PM EDT425.000.480.000.000.00-2396.25%
RACE240524C004300002024-05-20 3:15PM EDT430.000.470.000.000.00-92912.50%
RACE240524C004325002024-05-21 12:21PM EDT432.500.150.000.000.00-31612.50%
RACE240524C004350002024-05-16 3:34PM EDT435.001.000.000.000.00-101712.50%
RACE240524C004400002024-05-21 9:30AM EDT440.000.100.000.000.00-4612.50%
RACE240524C004450002024-05-07 9:41AM EDT445.000.850.000.000.00-1925.00%
RACE240524C004500002024-05-08 11:59AM EDT450.000.480.000.000.00-2825.00%
RACE240524C004550002024-05-22 12:27PM EDT455.000.050.000.000.00-5525.00%
RACE240524C004650002024-05-22 9:30AM EDT465.000.050.000.000.00-121325.00%
RACE240524C004700002024-05-03 9:30AM EDT470.003.000.000.000.00-1125.00%
RACE240524C004750002024-05-03 1:32PM EDT475.002.160.000.000.00-1150.00%
RACE240524C004800002024-05-21 9:30AM EDT480.000.050.000.000.00-262850.00%
RACE240524C004900002024-05-15 12:25PM EDT490.000.100.000.000.00--250.00%
RACE240524C004950002024-05-20 9:33AM EDT495.000.050.000.000.00-384550.00%
RACE240524C005100002024-04-23 9:30AM EDT510.000.750.000.000.00--150.00%
RACE240524C005200002024-05-15 3:12PM EDT520.000.050.000.000.00--1250.00%
RACE240524C005400002024-05-15 3:11PM EDT540.000.050.000.000.00--250.00%
RACE240524C005500002024-05-15 9:30AM EDT550.000.050.000.000.00-5550.00%
RACE240524C005600002024-05-07 12:07PM EDT560.000.150.000.000.00--150.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE240524P003300002024-05-13 9:53AM EDT330.000.050.000.000.00-141550.00%
RACE240524P003400002024-05-16 10:35AM EDT340.000.050.000.000.00--250.00%
RACE240524P003450002024-05-17 3:32PM EDT345.000.100.000.000.00-202050.00%
RACE240524P003700002024-05-16 3:38PM EDT370.000.190.000.000.00-121325.00%
RACE240524P003750002024-05-06 3:37PM EDT375.001.100.000.000.00-1625.00%
RACE240524P003800002024-05-20 1:06PM EDT380.000.150.000.000.00-11825.00%
RACE240524P003850002024-05-21 1:30PM EDT385.000.060.000.000.00-417525.00%
RACE240524P003900002024-05-21 12:36PM EDT390.000.150.000.000.00-94125.00%
RACE240524P003950002024-05-17 10:18AM EDT395.000.250.000.000.00-11112.50%
RACE240524P003975002024-05-14 2:44PM EDT397.501.550.000.000.00--112.50%
RACE240524P004000002024-05-22 3:26PM EDT400.000.100.000.000.00-11012.50%
RACE240524P004025002024-05-22 3:41PM EDT402.500.220.000.000.00-21812.50%
RACE240524P004050002024-05-22 3:01PM EDT405.000.390.000.000.00-10356.25%
RACE240524P004075002024-05-21 9:59AM EDT407.501.100.000.000.00-1816.25%
RACE240524P004100002024-05-22 3:01PM EDT410.001.010.000.000.00-10253.13%
RACE240524P004125002024-05-22 10:32AM EDT412.500.990.000.000.00-1291.56%
RACE240524P004150002024-05-22 3:19PM EDT415.003.000.000.000.00-10440.10%
RACE240524P004175002024-05-22 2:27PM EDT417.503.900.000.000.00-4110.00%
RACE240524P004200002024-05-22 2:45PM EDT420.006.210.000.000.00-6500.00%
RACE240524P004225002024-05-20 2:06PM EDT422.506.700.000.000.00-1150.00%
RACE240524P004250002024-05-17 10:27AM EDT425.006.300.000.000.00-110.00%
RACE240524P004300002024-05-07 9:31AM EDT430.0016.000.000.000.00--10.00%
RACE240524P004350002024-05-01 2:51PM EDT435.0020.600.000.000.00-100.00%
RACE240524P004400002024-05-01 2:51PM EDT440.0024.700.000.000.00-200.00%