UK markets closed

Ferrari N.V. (RACE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
416.31-6.12 (-1.45%)
At close: 04:00PM EDT
416.00 -0.31 (-0.07%)
After hours: 06:47PM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE241115C003000002024-07-12 3:36PM EDT300.00142.75121.40125.700.00--152.53%
RACE241115C003300002024-05-09 10:33AM EDT330.0090.8193.6097.000.00-1147.39%
RACE241115C003500002024-07-15 12:02PM EDT350.0090.6975.9079.300.00-1542.88%
RACE241115C003700002024-05-06 2:06PM EDT370.0077.6067.7070.500.00-3348.96%
RACE241115C003800002024-07-17 2:29PM EDT380.0057.1751.5055.500.00-6738.11%
RACE241115C003900002024-05-06 3:17PM EDT390.0062.0052.7055.300.00-234344.75%
RACE241115C004000002024-06-20 12:39PM EDT400.0042.7037.5040.600.00-1234.38%
RACE241115C004100002024-07-17 9:41AM EDT410.0038.0032.8034.200.00-1633.06%
RACE241115C004200002024-07-17 1:24PM EDT420.0030.2527.1028.700.00-12332.20%
RACE241115C004300002024-07-15 1:03PM EDT430.0029.3122.4023.500.00-15631.13%
RACE241115C004400002024-07-18 11:27AM EDT440.0020.9216.8020.100.00-25631.44%
RACE241115C004500002024-07-18 10:52AM EDT450.0017.3014.7016.000.00-12830.45%
RACE241115C004600002024-07-01 9:32AM EDT460.0011.5011.6013.300.00-24330.50%
RACE241115C004700002024-07-17 1:12PM EDT470.0010.108.8010.80-0.78-7.17%26230.31%
RACE241115C004800002024-07-17 1:12PM EDT480.008.627.208.800.00-11030.27%
RACE241115C004900002024-07-18 11:27AM EDT490.006.955.107.100.00-2530.20%
RACE241115C005000002024-07-11 11:32AM EDT500.006.722.656.900.00-5532.14%
RACE241115C005100002024-05-03 9:58AM EDT510.0012.804.005.400.00-191931.71%
RACE241115C005200002024-06-24 11:43AM EDT520.004.102.253.500.00-1229.83%
RACE241115C005400002024-03-25 10:06AM EDT540.0010.906.007.200.00-1140.79%
RACE241115C005500002024-06-27 11:04AM EDT550.001.560.752.100.00-1131.16%
RACE241115C005600002024-03-20 9:30AM EDT560.006.800.000.000.00--112.50%
RACE241115C005800002024-06-12 9:30AM EDT580.001.750.000.000.00--112.50%
RACE241115C006000002024-07-17 2:30PM EDT600.000.750.301.350.00-2435.29%
RACE241115C006200002024-06-14 9:30AM EDT620.000.750.301.350.00-11237.77%
RACE241115C006400002024-06-14 9:30AM EDT640.000.650.201.150.00-11039.08%
RACE241115C006600002024-05-16 3:45PM EDT660.000.850.102.650.00-114147.92%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE241115P002200002024-05-10 9:30AM EDT220.000.850.301.900.00--258.94%
RACE241115P002300002024-06-12 2:13PM EDT230.000.800.150.900.00-91153.47%
RACE241115P002400002024-04-30 9:30AM EDT240.001.050.000.000.00--125.00%
RACE241115P002500002024-05-20 3:34PM EDT250.001.000.501.450.00-91250.88%
RACE241115P002600002024-05-10 9:30AM EDT260.001.500.552.550.00-1353.25%
RACE241115P002700002024-05-09 9:30AM EDT270.001.850.602.650.00-1550.09%
RACE241115P002800002024-07-09 11:59AM EDT280.001.000.451.800.00-12042.86%
RACE241115P003000002024-06-20 3:03PM EDT300.002.020.652.550.00-1539.53%
RACE241115P003300002024-06-25 11:58AM EDT330.002.942.453.700.00-2633.27%
RACE241115P003400002024-07-11 11:09AM EDT340.002.853.104.400.00-1731.64%
RACE241115P003500002024-07-17 2:23PM EDT350.004.202.956.800.00-82332.90%
RACE241115P003600002024-07-18 10:14AM EDT360.004.884.307.300.00-12330.13%
RACE241115P003700002024-07-11 3:34PM EDT370.005.706.409.800.00-31930.17%
RACE241115P003800002024-07-15 12:43PM EDT380.007.389.0010.600.00-12827.30%
RACE241115P003900002024-07-15 12:43PM EDT390.009.3011.8013.200.00-11626.40%
RACE241115P004000002024-07-10 9:30AM EDT400.0011.4015.1017.500.00-11726.83%
RACE241115P004100002024-07-09 10:12AM EDT410.0015.9017.4021.500.00-27226.20%
RACE241115P004200002024-07-19 2:40PM EDT420.0024.1023.7024.70+4.60+23.59%10211624.07%
RACE241115P004300002024-07-17 3:51PM EDT430.0028.0029.0030.000.00-51123.47%
RACE241115P004400002024-07-18 10:49AM EDT440.0031.4035.0036.000.00-2222.86%
RACE241115P004500002024-04-02 9:51AM EDT450.0044.6043.6045.400.00--1625.52%
RACE241115P004600002024-06-21 9:30AM EDT460.0050.9047.0051.300.00-1123.39%