UK markets close in 1 hour 23 minutes

Ferrari N.V. (RACE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
424.740.00 (0.00%)
As of 10:06AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE240426C004000002024-04-22 10:12AM EDT400.0010.7623.1026.500.00-1262.77%
RACE240426C004050002024-04-22 12:11PM EDT405.007.0018.5021.600.00-12454.81%
RACE240426C004100002024-04-23 10:03AM EDT410.0011.0513.4017.300.00-13251.78%
RACE240426C004125002024-04-23 10:33AM EDT412.5011.3511.5014.000.00-1239.60%
RACE240426C004150002024-04-23 1:50PM EDT415.0010.1510.0012.000.00-22738.82%
RACE240426C004175002024-04-23 10:03AM EDT417.505.807.709.600.00-1234.13%
RACE240426C004200002024-04-23 10:33AM EDT420.004.956.907.300.00-22829.74%
RACE240426C004225002024-04-23 1:50PM EDT422.504.705.105.90-0.25-5.05%26430.64%
RACE240426C004250002024-04-23 3:54PM EDT425.004.803.804.400.00-142029.47%
RACE240426C004275002024-04-23 12:36PM EDT427.502.302.853.400.00-151230.18%
RACE240426C004300002024-04-23 3:11PM EDT430.002.251.852.300.00-304628.75%
RACE240426C004350002024-04-19 1:39PM EDT435.000.320.551.200.00-202229.79%
RACE240426C004400002024-04-19 10:10AM EDT440.000.250.150.700.00-12012032.28%
RACE240426C004450002024-04-23 10:53AM EDT445.000.270.050.750.00-1440.14%
RACE240426C004500002024-04-08 9:30AM EDT450.001.850.050.000.00-1212.50%
RACE240426C004550002024-04-22 12:55PM EDT455.000.050.000.500.00-5748.78%
RACE240426C004600002024-04-23 11:00AM EDT460.000.050.000.000.00-2825.00%
RACE240426C004650002024-04-22 3:58PM EDT465.000.050.000.750.00-1257.18%
RACE240426C004700002024-04-22 3:58PM EDT470.000.050.000.750.00-1262.55%
RACE240426C004750002024-04-22 3:58PM EDT475.000.050.000.750.00-1267.77%
RACE240426C004800002024-04-22 3:58PM EDT480.000.050.000.750.00-1972.95%
RACE240426C005100002024-03-26 11:40AM EDT510.000.440.000.000.00-101050.00%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE240426P003400002024-04-23 10:57AM EDT340.000.350.000.750.00-73123.63%
RACE240426P003500002024-04-23 10:57AM EDT350.000.280.000.750.00-73109.67%
RACE240426P003600002024-03-07 11:34AM EDT360.001.250.151.800.00--1114.94%
RACE240426P003650002024-04-23 10:56AM EDT365.000.030.000.750.00-3589.16%
RACE240426P003700002024-04-22 1:18PM EDT370.000.050.000.000.00-2225.00%
RACE240426P003750002024-04-23 10:56AM EDT375.000.050.000.750.00-33075.64%
RACE240426P003800002024-04-23 3:42PM EDT380.000.080.000.750.00-714668.90%
RACE240426P003850002024-04-22 10:00AM EDT385.000.430.000.000.00-11525.00%
RACE240426P003900002024-04-23 11:07AM EDT390.000.050.050.750.00-23456.10%
RACE240426P003950002024-04-23 2:21PM EDT395.000.190.050.750.00-12256.69%
RACE240426P004000002024-04-23 2:21PM EDT400.000.290.100.750.00-4349.05%
RACE240426P004050002024-04-23 2:10PM EDT405.000.440.150.750.00-51541.28%
RACE240426P004075002024-04-24 9:30AM EDT407.500.450.200.60-5.05-91.82%11135.11%
RACE240426P004100002024-04-23 3:57PM EDT410.000.600.300.800.00-102233.94%
RACE240426P004125002024-04-23 3:05PM EDT412.500.950.451.050.00-31232.59%
RACE240426P004150002024-04-23 3:59PM EDT415.001.400.751.250.00-427730.01%
RACE240426P004175002024-04-23 11:18AM EDT417.502.551.201.750.00-2429.33%
RACE240426P004200002024-04-23 3:59PM EDT420.002.351.902.300.00-397327.87%
RACE240426P004250002024-04-23 12:05PM EDT425.006.153.604.500.00-1228.43%
RACE240426P004300002024-04-19 10:26AM EDT430.0020.006.707.300.00-1726.86%
RACE240426P004350002024-04-05 10:19AM EDT435.0023.0010.3012.800.00-4241.20%
RACE240426P004400002024-04-10 10:43AM EDT440.0022.5013.9017.700.00-1149.95%
RACE240426P004450002024-04-10 11:24AM EDT445.0027.9018.6022.500.00--056.91%
RACE240426P004700002024-04-10 10:15AM EDT470.0053.3743.8046.800.00--085.28%
RACE240426P004900002024-04-10 3:33PM EDT490.0072.0763.8067.400.00--081.49%
RACE240426P005100002024-04-04 11:25AM EDT510.0090.8983.6087.000.00-1076.17%
RACE240426P005500002024-04-04 11:25AM EDT550.00130.70123.70127.400.00-20130.47%