Singapore markets closed

Ferrari N.V. (RACE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
422.30+2.73 (+0.65%)
At close: 04:00PM EDT
423.34 +1.04 (+0.25%)
After hours: 06:41PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE240524C003975002024-05-13 11:07AM EDT397.5012.2923.2027.200.00-161649.77%
RACE240524C004000002024-05-13 11:07AM EDT400.0010.4318.1022.200.00-16160.00%
RACE240524C004100002024-05-15 11:15AM EDT410.0013.7512.9015.60+6.15+80.92%1337.54%
RACE240524C004125002024-05-15 1:33PM EDT412.507.9611.0013.500.00-2335.68%
RACE240524C004150002024-05-17 12:49PM EDT415.009.978.1010.90+2.24+28.98%21130.91%
RACE240524C004175002024-05-17 1:59PM EDT417.508.206.308.60+1.10+15.49%2727.43%
RACE240524C004200002024-05-17 3:17PM EDT420.006.465.706.20+0.66+11.38%21323.05%
RACE240524C004250002024-05-17 3:05PM EDT425.003.653.003.60+1.20+48.98%131922.29%
RACE240524C004300002024-05-16 2:47PM EDT430.001.951.401.950.00-112122.30%
RACE240524C004350002024-05-16 3:34PM EDT435.001.000.550.950.00-101722.28%
RACE240524C004400002024-05-17 2:47PM EDT440.000.500.250.50-0.10-16.67%1723.32%
RACE240524C004450002024-05-07 9:41AM EDT445.000.850.101.500.00-15937.82%
RACE240524C004500002024-05-08 11:59AM EDT450.000.480.001.400.00-2842.25%
RACE240524C004550002024-05-02 1:52PM EDT455.004.100.052.250.00--154.58%
RACE240524C004650002024-05-06 3:34PM EDT465.002.750.002.200.00-1153.46%
RACE240524C004700002024-05-03 9:30AM EDT470.003.000.000.800.00-1153.81%
RACE240524C004750002024-05-03 1:32PM EDT475.002.160.002.200.00-1162.09%
RACE240524C004800002024-04-29 10:49AM EDT480.001.000.000.750.00--253.56%
RACE240524C005100002024-04-23 9:30AM EDT510.000.750.002.150.00--188.87%
RACE240524C005500002024-05-15 9:30AM EDT550.000.050.002.150.00-55115.82%
RACE240524C005600002024-05-07 12:07PM EDT560.000.150.002.150.00--1122.07%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE240524P003300002024-05-13 9:53AM EDT330.000.050.001.600.00-1415108.69%
RACE240524P003700002024-05-16 3:38PM EDT370.000.190.051.550.00-121365.19%
RACE240524P003750002024-05-06 3:37PM EDT375.001.100.150.900.00-5654.83%
RACE240524P003800002024-05-16 3:41PM EDT380.000.200.000.75-0.05-20.00%21853.71%
RACE240524P003850002024-05-13 2:16PM EDT385.000.650.001.700.00-317159.68%
RACE240524P003900002024-05-17 3:35PM EDT390.000.230.150.75-0.12-34.29%63243.07%
RACE240524P003950002024-05-15 10:16AM EDT395.000.250.001.75-0.65-72.22%11047.80%
RACE240524P004000002024-05-16 10:19AM EDT400.000.370.151.20-0.15-28.85%11136.77%
RACE240524P004075002024-05-17 3:33PM EDT407.500.500.350.75-1.55-75.61%5123.74%
RACE240524P004100002024-05-17 3:37PM EDT410.000.650.550.90-0.72-52.55%52122.07%
RACE240524P004150002024-05-17 10:02AM EDT415.001.781.301.75-1.32-42.58%22920.96%
RACE240524P004300002024-05-07 9:31AM EDT430.0016.007.109.700.00--122.58%
RACE240524P004350002024-05-01 2:51PM EDT435.0020.6011.5013.600.00-1021.90%
RACE240524P004400002024-05-01 2:51PM EDT440.0024.7015.5018.500.00-2026.44%