Singapore markets closed

Ferrari N.V. (RACE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
215.81+0.54 (+0.25%)
At close: 04:00PM EDT
213.95 -1.86 (-0.86%)
After hours: 05:15PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE220819C001400002022-02-14 4:39PM EDT140.0080.1069.0072.200.00-2110.00%
RACE220819C001500002022-06-14 9:31AM EDT150.0026.8337.8042.200.00--60.00%
RACE220819C001600002022-08-12 10:00AM EDT160.0054.9954.7056.80+25.56+86.85%17141.21%
RACE220819C001700002022-02-14 1:03AM EDT170.0059.920.000.000.00--00.00%
RACE220819C001750002022-06-17 3:55PM EDT175.0011.9022.7023.800.00-62170.00%
RACE220819C001800002022-07-05 10:25AM EDT180.0015.0035.2037.400.00-92180.91%
RACE220819C001850002022-07-28 2:12PM EDT185.0024.4529.6031.500.00-18276.56%
RACE220819C001900002022-08-10 10:05AM EDT190.0026.0124.6026.700.00-56170.48%
RACE220819C001925002022-07-25 9:39AM EDT192.5013.5022.2024.100.00--2262.94%
RACE220819C001950002022-08-09 11:18AM EDT195.0017.5019.7021.600.00-17757.57%
RACE220819C001975002022-07-20 11:08AM EDT197.507.7017.7018.900.00--548.19%
RACE220819C002000002022-08-12 9:49AM EDT200.0015.1015.3016.60-1.56-9.36%311546.68%
RACE220819C002025002022-08-02 10:15AM EDT202.5013.7013.0014.600.00-1148.49%
RACE220819C002050002022-08-02 10:15AM EDT205.0011.8010.7012.100.00-22542.31%
RACE220819C002075002022-08-05 11:13AM EDT207.507.468.309.900.00-11239.33%
RACE220819C002100002022-08-10 10:58AM EDT210.008.156.707.200.00-1515930.32%
RACE220819C002125002022-08-12 1:42PM EDT212.504.454.805.20-1.21-21.38%11527.75%
RACE220819C002150002022-08-12 3:42PM EDT215.003.253.203.60-0.05-1.52%2119526.71%
RACE220819C002175002022-08-12 11:06AM EDT217.502.001.952.20-0.72-26.47%166924.81%
RACE220819C002200002022-08-12 2:45PM EDT220.001.181.001.30-0.67-36.22%108024.34%
RACE220819C002225002022-08-11 1:44PM EDT222.501.050.450.650.00-14323.27%
RACE220819C002250002022-08-08 11:04AM EDT225.001.000.250.350.00-11923.68%
RACE220819C002275002022-08-04 10:20AM EDT227.500.850.100.250.00--125.93%
RACE220819C002300002022-08-02 1:51PM EDT230.000.450.000.550.00-148236.35%
RACE220819C002350002022-08-01 2:03PM EDT235.000.630.000.950.00--3552.15%
RACE220819C002400002022-05-20 10:21AM EDT240.001.100.000.450.00-1213850.59%
RACE220819C002500002022-06-09 1:06PM EDT250.001.050.000.250.00-11,51851.95%
RACE220819C002600002022-05-11 12:14PM EDT260.000.920.050.350.00-192867.97%
RACE220819C002700002022-08-02 2:37PM EDT270.000.010.000.750.00-107587.79%
RACE220819C002800002022-04-26 12:09PM EDT280.001.000.000.400.00-6789.75%
RACE220819C002900002022-04-12 9:47AM EDT290.001.800.000.600.00-1631105.96%
RACE220819C003000002022-08-08 10:39AM EDT300.000.050.000.000.00-303050.00%
RACE220819C003100002022-04-22 9:34AM EDT310.000.650.000.250.00-33111.13%
RACE220819C003200002022-03-29 10:15AM EDT320.001.500.000.550.00-12132.62%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE220819P001000002022-07-20 2:22PM EDT100.000.050.000.050.00-2873195.31%
RACE220819P001100002022-07-26 10:04AM EDT110.000.050.000.350.00-2248213.28%
RACE220819P001150002022-07-26 11:22AM EDT115.000.050.000.350.00-76110200.39%
RACE220819P001200002022-05-16 12:11AM EDT120.001.500.000.000.00--050.00%
RACE220819P001250002022-05-12 10:37AM EDT125.002.001.051.350.00-510242.77%
RACE220819P001300002022-06-24 9:55AM EDT130.000.800.050.250.00-12161.33%
RACE220819P001350002022-08-03 10:32AM EDT135.000.050.000.200.00-178214142.97%
RACE220819P001400002022-08-08 12:00PM EDT140.000.050.000.100.00-6421,063122.66%
RACE220819P001450002022-08-08 2:38PM EDT145.000.050.000.050.00-1773105.47%
RACE220819P001500002022-08-09 2:50PM EDT150.000.050.000.050.00-10618596.88%
RACE220819P001550002022-08-09 9:48AM EDT155.000.050.000.150.00-6186100.78%
RACE220819P001600002022-08-02 10:01AM EDT160.000.150.000.450.00-358107.23%
RACE220819P001650002022-08-11 12:01PM EDT165.002.390.000.450.00-113097.66%
RACE220819P001700002022-08-11 12:01PM EDT170.002.420.000.450.00-121188.28%
RACE220819P001725002022-08-02 10:01AM EDT172.500.300.000.650.00--189.06%
RACE220819P001750002022-08-02 9:56AM EDT175.000.300.000.450.00-118279.00%
RACE220819P001800002022-08-05 2:08PM EDT180.000.250.000.450.00-1714369.92%
RACE220819P001825002022-07-28 10:59AM EDT182.501.150.000.800.00--172.80%
RACE220819P001850002022-08-10 2:53PM EDT185.000.050.050.350.00-136359.67%
RACE220819P001875002022-07-22 3:58PM EDT187.502.910.000.500.00-41057.52%
RACE220819P001900002022-08-09 9:57AM EDT190.000.500.000.850.00-233559.08%
RACE220819P001925002022-08-08 11:42AM EDT192.500.400.000.550.00-73157.52%
RACE220819P001950002022-08-11 12:04PM EDT195.000.300.150.300.00-17745.70%
RACE220819P001975002022-08-12 11:40AM EDT197.500.250.100.35-1.20-82.76%33342.48%
RACE220819P002000002022-08-09 11:24AM EDT200.001.050.200.350.00-281737.70%
RACE220819P002025002022-08-10 9:51AM EDT202.500.630.300.450.00-15735.03%
RACE220819P002050002022-08-12 3:46PM EDT205.000.500.450.55-0.35-41.18%12331.69%
RACE220819P002075002022-08-05 11:34AM EDT207.503.100.600.800.00-3329.83%
RACE220819P002100002022-08-12 10:28AM EDT210.001.451.001.20-0.55-27.50%123328.31%
RACE220819P002125002022-08-12 10:46AM EDT212.502.151.601.80-0.35-14.00%112026.93%
RACE220819P002150002022-08-12 11:11AM EDT215.003.502.452.75+0.30+9.37%416926.37%
RACE220819P002200002022-08-11 2:59PM EDT220.006.504.905.700.00-164526.37%
RACE220819P002300002022-06-10 12:12PM EDT230.0048.3035.2038.200.00-189237.09%
RACE220819P002400002022-04-19 1:53PM EDT240.0026.0049.5053.500.00-299305.88%
RACE220819P002500002022-04-20 10:54AM EDT250.0032.2057.5061.900.00-33316.43%
RACE220819P002800002022-05-03 1:28PM EDT280.0066.0080.1084.400.00--0316.02%
RACE220819P003300002022-03-07 2:09PM EDT330.00147.60108.60113.400.00-120.00%