UK markets close in 37 minutes

Ferrari N.V. (RACE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
431.27-3.89 (-0.89%)
As of 10:52AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE240816C002000002024-06-06 9:41AM EDT200.00224.00221.70225.400.00-25300.00%
RACE240816C002500002024-06-14 2:45PM EDT250.00159.00184.00188.600.00--10132.23%
RACE240816C002700002024-05-10 9:38AM EDT270.00138.30144.70148.600.00-110.00%
RACE240816C002900002024-05-01 11:03AM EDT290.00132.80123.10127.500.00-110.00%
RACE240816C003000002024-04-22 9:34AM EDT300.00113.80120.80124.800.00-1120.00%
RACE240816C003100002024-02-01 2:05PM EDT310.0090.70120.80124.600.00--665.82%
RACE240816C003200002024-02-08 2:01PM EDT320.0074.80107.60110.600.00-160.00%
RACE240816C003300002024-07-11 3:22PM EDT330.00103.31102.20105.700.00-21363.81%
RACE240816C003400002024-02-01 10:43AM EDT340.0056.3094.2096.600.00-8965.37%
RACE240816C003500002024-06-20 1:35PM EDT350.0071.8082.9086.100.00-11655.31%
RACE240816C003600002024-07-10 3:24PM EDT360.0077.3873.2076.400.00-1750.93%
RACE240816C003700002024-05-30 1:01PM EDT370.0049.4044.4046.100.00-1110.00%
RACE240816C003800002024-07-08 9:36AM EDT380.0053.2054.8056.500.00-52045.25%
RACE240816C003900002024-05-23 3:56PM EDT390.0036.6034.1036.100.00-42440.00%
RACE240816C004000002024-07-10 10:23AM EDT400.0037.4037.0038.300.00-157137.41%
RACE240816C004100002024-07-12 10:55AM EDT410.0032.5428.9030.600.00-6013635.69%
RACE240816C004200002024-07-11 12:06PM EDT420.0020.9722.3022.800.00-38832.44%
RACE240816C004300002024-07-15 9:57AM EDT430.0017.9216.3017.00-1.36-7.05%128831.67%
RACE240816C004400002024-07-15 9:38AM EDT440.0013.0011.6012.00-0.60-4.41%147530.60%
RACE240816C004500002024-07-15 10:28AM EDT450.008.207.908.50-1.74-17.51%59630.60%
RACE240816C004600002024-07-12 3:38PM EDT460.006.545.006.20+0.14+2.19%112731.45%
RACE240816C004700002024-07-15 10:15AM EDT470.003.993.204.20-0.58-12.69%241031.45%
RACE240816C004800002024-07-12 2:07PM EDT480.002.972.052.950.00-11532.07%
RACE240816C004900002024-07-11 10:25AM EDT490.001.831.202.150.00-11333.06%
RACE240816C005000002024-07-11 11:03AM EDT500.001.250.951.600.00-15634.16%
RACE240816C005100002024-07-12 2:07PM EDT510.000.910.651.200.00-11035.22%
RACE240816C005200002024-06-12 9:30AM EDT520.001.350.000.000.00-11312.50%
RACE240816C005400002024-07-10 11:47AM EDT540.000.550.150.650.00-1839.55%
RACE240816C005600002024-03-13 9:30AM EDT560.002.301.352.350.00-1254.22%
RACE240816C005800002024-07-10 12:00PM EDT580.000.230.050.300.00-13844.24%
RACE240816C006200002024-07-03 11:31AM EDT620.000.100.000.200.00-24049.95%
RACE240816C006400002024-05-28 11:00AM EDT640.000.350.000.400.00-32816353.66%
RACE240816C006600002024-07-10 2:25PM EDT660.000.050.000.450.00-204758.06%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE240816P001700002024-06-12 9:30AM EDT170.000.200.000.000.00-5950.00%
RACE240816P001850002024-02-16 3:23PM EDT185.000.200.002.250.00-22143.51%
RACE240816P001900002024-02-12 12:43PM EDT190.000.200.000.750.00--5118.75%
RACE240816P002000002023-12-15 10:30AM EDT200.000.750.001.600.00-11124.54%
RACE240816P002100002024-01-26 3:36PM EDT210.001.000.000.550.00-110110101.27%
RACE240816P002300002024-07-05 11:37AM EDT230.000.050.000.450.00-12787.21%
RACE240816P002400002024-07-10 10:56AM EDT240.000.050.000.500.00-52282.91%
RACE240816P002500002024-07-10 10:56AM EDT250.000.050.000.500.00-102177.59%
RACE240816P002600002024-06-04 9:30AM EDT260.000.350.000.650.00-2075.05%
RACE240816P002700002024-05-13 9:47AM EDT270.000.460.052.350.00-1285.79%
RACE240816P002800002024-02-20 4:50PM EDT280.001.850.052.600.00-15581.47%
RACE240816P002900002024-04-03 12:51PM EDT290.001.400.451.300.00-13470.34%
RACE240816P003000002024-06-14 10:39AM EDT300.000.760.002.300.00-13668.41%
RACE240816P003100002024-06-14 9:30AM EDT310.001.150.002.700.00-21965.14%
RACE240816P003200002024-07-05 3:48PM EDT320.000.600.100.850.00-14054.83%
RACE240816P003300002024-07-10 1:06PM EDT330.000.410.000.650.00-102547.68%
RACE240816P003400002024-07-10 11:47AM EDT340.000.440.250.750.00-19044.26%
RACE240816P003500002024-07-08 12:50PM EDT350.000.900.350.850.00-325040.65%
RACE240816P003600002024-07-15 9:48AM EDT360.000.800.650.90-0.50-38.46%2517436.50%
RACE240816P003700002024-07-12 11:23AM EDT370.001.050.851.350.00-21,20234.95%
RACE240816P003800002024-07-12 10:26AM EDT380.001.651.301.850.00-626932.65%
RACE240816P003900002024-07-11 3:53PM EDT390.003.102.103.300.00-1314933.00%
RACE240816P004000002024-07-10 3:11PM EDT400.003.833.304.300.00-715330.19%
RACE240816P004100002024-07-15 9:45AM EDT410.005.745.306.60+0.76+15.26%18029.51%
RACE240816P004200002024-07-15 9:38AM EDT420.008.058.409.00-0.15-1.83%15427.27%
RACE240816P004300002024-07-15 10:10AM EDT430.0012.0012.4013.00+1.00+9.09%65826.39%
RACE240816P004400002024-07-12 2:36PM EDT440.0015.6017.6018.300.00-3225.82%
RACE240816P004500002024-07-08 10:43AM EDT450.0027.0024.0024.600.00-1024.94%
RACE240816P004600002024-07-08 10:43AM EDT460.0034.6530.9032.500.00-1625.40%
RACE240816P004700002024-04-04 11:01AM EDT470.0055.0044.9047.900.00-1143.85%
RACE240816P004800002024-07-12 12:25PM EDT480.0046.7048.6049.900.00--124.94%
RACE240816P005000002024-05-07 12:15PM EDT500.0093.1080.7085.300.00-20170.95%
RACE240816P006600002024-04-18 10:48AM EDT660.00246.70235.10239.600.00-10111.57%