UK markets close in 44 minutes

Ferrari N.V. (RACE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
431.07-4.09 (-0.94%)
As of 10:46AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE240719C003000002024-06-13 10:26AM EDT300.00117.85133.00137.500.00-10233.20%
RACE240719C003500002024-07-05 2:44PM EDT350.0072.0281.1084.300.00-33119.58%
RACE240719C003600002024-06-12 2:16PM EDT360.0070.4273.4076.900.00--1136.52%
RACE240719C003800002024-06-11 10:02AM EDT380.0034.1050.4054.000.00--173.95%
RACE240719C003900002024-07-03 9:35AM EDT390.0031.7541.5044.600.00-17071.96%
RACE240719C004000002024-06-25 3:39PM EDT400.0028.4031.6034.400.00-12258.06%
RACE240719C004100002024-07-11 1:19PM EDT410.0021.3421.3024.100.00-15352.58%
RACE240719C004200002024-07-12 1:47PM EDT420.0017.5013.3014.100.00-77536.56%
RACE240719C004300002024-07-12 3:04PM EDT430.009.306.006.600.00-3934830.10%
RACE240719C004400002024-07-15 10:18AM EDT440.002.181.852.25-1.31-37.54%415527.65%
RACE240719C004500002024-07-15 9:59AM EDT450.000.840.450.85-0.30-26.32%218030.25%
RACE240719C004600002024-07-15 9:59AM EDT460.000.320.150.55-0.21-39.62%217136.77%
RACE240719C004700002024-07-12 2:19PM EDT470.000.350.050.450.00-1944.09%
RACE240719C004800002024-07-08 9:51AM EDT480.000.290.050.400.00-21051.32%
RACE240719C004900002024-06-21 11:33AM EDT490.000.380.000.350.00-3351.86%
RACE240719C005000002024-07-15 10:25AM EDT500.000.050.000.050.00-32550.20%
RACE240719C005100002024-07-09 12:47PM EDT510.000.050.000.050.00-61651.95%
RACE240719C005200002024-07-10 3:56PM EDT520.000.08-0.300.00--177.34%
RACE240719C005300002024-07-05 11:36AM EDT530.000.050.000.300.00-1176.27%
RACE240719C005400002024-06-20 9:54AM EDT540.000.200.000.250.00-62980.37%
RACE240719C005500002024-06-26 3:18PM EDT550.000.100.000.300.00-416287.89%
RACE240719C005600002024-06-26 10:59AM EDT560.000.100.000.300.00--3093.55%
RACE240719C005700002024-06-26 10:57AM EDT570.000.100.000.300.00--1098.93%
RACE240719C005800002024-06-26 11:08AM EDT580.000.050.000.050.00-541486.72%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE240719P002700002024-06-27 2:58PM EDT270.000.060.000.000.00-3010650.00%
RACE240719P002800002024-06-27 10:23AM EDT280.000.050.000.300.00--1151.37%
RACE240719P002900002024-06-27 10:06AM EDT290.000.060.000.150.00--2129.69%
RACE240719P003000002024-07-02 2:22PM EDT300.000.050.000.300.00--1129.30%
RACE240719P003300002024-06-11 9:33AM EDT330.000.410.000.000.00--150.00%
RACE240719P003500002024-07-09 12:48PM EDT350.000.050.000.350.00-164280.66%
RACE240719P003600002024-07-11 1:21PM EDT360.000.080.000.050.00-63256.25%
RACE240719P003700002024-07-12 2:54PM EDT370.000.060.050.35-0.09-60.00%214162.70%
RACE240719P003800002024-07-15 9:59AM EDT380.000.200.000.40+0.06+42.86%215953.22%
RACE240719P003900002024-07-15 10:03AM EDT390.000.170.100.25-0.33-66.00%325645.36%
RACE240719P004000002024-07-15 10:30AM EDT400.000.200.150.00-0.05-16.67%116112.50%
RACE240719P004100002024-07-12 3:57PM EDT410.000.460.300.55+0.08+21.05%127430.57%
RACE240719P004200002024-07-15 10:03AM EDT420.000.950.751.40+0.03+3.26%120125.92%
RACE240719P004300002024-07-12 3:56PM EDT430.003.003.503.900.00-2115421.96%
RACE240719P004400002024-07-12 10:44AM EDT440.007.807.9011.300.00-31628.36%
RACE240719P004500002024-07-08 9:47AM EDT450.0021.5316.5019.400.00-8325.88%
RACE240719P004800002024-06-21 1:39PM EDT480.0066.0546.6049.100.00-5044.48%