UK markets closed

Ferrari N.V. (RACE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
200.50+0.39 (+0.19%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE210514C001975002021-05-06 12:36PM EDT197.504.602.754.80+4.60--2030.15%
RACE210514C002000002021-05-06 12:36PM EDT200.003.402.202.90+3.40--1,00025.81%
RACE210514C002025002021-05-07 3:38PM EDT202.501.551.351.50+1.55-81,03122.96%
RACE210514C002050002021-04-19 12:05AM EDT205.008.210.651.100.00--126.93%
RACE210514C002075002021-05-07 2:29PM EDT207.500.500.300.50-7.80-93.98%5825.42%
RACE210514C002100002021-05-04 9:30AM EDT210.003.000.050.250.00-1425.83%
RACE210514C002125002021-05-04 9:30AM EDT212.502.050.000.750.00--141.26%
RACE210514C002150002021-05-05 9:36AM EDT215.005.700.000.75+5.01+726.09%5346.75%
RACE210514C002175002021-05-04 2:20PM EDT217.501.450.005.000.00-20278.66%
RACE210514C002200002021-05-05 9:41AM EDT220.000.050.005.00-0.35-87.50%11884.91%
RACE210514C002250002021-04-19 12:05AM EDT225.001.880.005.000.00--196.70%
RACE210514C002275002021-05-03 9:31AM EDT227.502.200.005.000.00--72102.32%
RACE210514C002300002021-05-03 10:12AM EDT230.001.900.001.500.00--475.93%
RACE210514C002350002021-05-05 9:36AM EDT235.001.020.005.00+1.01+10,100.01%50118.26%
RACE210514C002450002021-04-01 12:49PM EDT245.000.530.001.150.00-6095.41%
Putsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE210514P001700002021-04-12 3:37PM EDT170.000.050.000.150.00-10028359.38%
RACE210514P001750002021-04-01 12:48PM EDT175.001.230.001.100.00-6372.36%
RACE210514P001800002021-04-01 12:49PM EDT180.001.430.001.150.00-12661.13%
RACE210514P001850002021-05-05 9:36AM EDT185.000.050.000.750.00-5552.83%
RACE210514P001900002021-05-07 2:02PM EDT190.000.250.150.30-0.27-51.92%12030.62%
RACE210514P001950002021-05-07 3:19PM EDT195.000.720.550.80+0.72-2621926.76%
RACE210514P001975002021-05-07 2:26PM EDT197.501.101.051.35-0.82-42.71%54925.32%
RACE210514P002000002021-05-06 12:36PM EDT200.003.501.502.350.00-244225.32%
RACE210514P002025002021-05-07 3:18PM EDT202.503.553.203.70-0.20-5.33%2622825.01%
RACE210514P002050002021-05-06 10:17AM EDT205.005.904.405.700.00-20428.10%
RACE210514P002075002021-05-07 12:20PM EDT207.507.456.707.60-0.27-3.50%10527.03%
RACE210514P002100002021-05-03 12:59PM EDT210.005.707.6011.70+3.70+185.00%454654.74%
RACE210514P002125002021-04-30 9:50AM EDT212.504.2010.0014.200.00-485061.74%
RACE210514P002150002021-05-06 2:34PM EDT215.0016.4012.0016.600.00-1267.07%
RACE210514P002175002021-05-04 2:20PM EDT217.5013.2614.6019.200.00--074.71%
RACE210514P002200002021-05-04 1:25PM EDT220.0016.5517.2021.600.00--179.39%
RACE210514P002225002021-05-03 10:38AM EDT222.506.3019.8024.100.00-2185.23%
RACE210514P002250002021-05-03 10:38AM EDT225.007.7022.0026.800.00--093.82%