UK markets close in 1 hour 9 minutes

Ferrari N.V. (RACE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
432.74-2.42 (-0.56%)
As of 10:17AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE250117C001700002023-10-05 11:08AM EDT170.00139.60170.00174.400.00-200.00%
RACE250117C001850002023-10-02 1:22PM EDT185.00125.70129.40131.900.00-500.00%
RACE250117C001900002024-02-26 11:37AM EDT190.00235.00253.50258.400.00-10102.45%
RACE250117C001950002024-05-15 3:59PM EDT195.00231.00219.70224.500.00-1100.00%
RACE250117C002000002024-05-08 9:52AM EDT200.00214.00218.40223.000.00-1170.00%
RACE250117C002100002023-10-02 1:22PM EDT210.00105.60107.90110.700.00-5230.00%
RACE250117C002200002023-11-03 11:28AM EDT220.00126.80148.00152.500.00-170.00%
RACE250117C002300002024-02-05 11:50AM EDT230.00151.20192.00196.500.00-100.00%
RACE250117C002400002023-12-12 12:21PM EDT240.00144.90121.50126.100.00-1140.00%
RACE250117C002500002024-03-04 3:59PM EDT250.00176.16177.60182.200.00-11270.00%
RACE250117C002600002023-12-29 12:31PM EDT260.0095.3098.00100.000.00-2190.00%
RACE250117C002700002024-03-11 11:30AM EDT270.00157.85159.00163.700.00-13334.78%
RACE250117C002800002024-01-10 4:30PM EDT280.0089.70125.50130.500.00-6220.00%
RACE250117C002900002024-04-19 12:51PM EDT290.00132.76143.50148.000.00-117243.75%
RACE250117C003000002024-03-22 9:47AM EDT300.00147.15121.90125.900.00-2410.00%
RACE250117C003100002024-03-04 11:57AM EDT310.00121.10123.50127.300.00-12036.49%
RACE250117C003200002024-06-24 10:03AM EDT320.00116.53123.20126.800.00-13149.13%
RACE250117C003300002024-07-12 3:55PM EDT330.00117.61114.80118.000.00-14747.32%
RACE250117C003400002024-07-05 1:21PM EDT340.0093.10105.50109.000.00-18745.16%
RACE250117C003500002024-06-21 9:30AM EDT350.0081.5597.4099.900.00-114942.82%
RACE250117C003600002024-06-21 9:30AM EDT360.0073.5088.9091.200.00-16440.85%
RACE250117C003700002024-07-02 9:36AM EDT370.0059.6479.5082.900.00-18439.20%
RACE250117C003800002024-07-03 11:58AM EDT380.0063.2472.2074.300.00-116737.09%
RACE250117C003900002024-06-20 1:01PM EDT390.0055.6063.4066.700.00-13335.79%
RACE250117C004000002024-06-24 12:03PM EDT400.0052.0057.4059.400.00-1334834.55%
RACE250117C004100002024-07-03 11:05AM EDT410.0042.1050.4052.400.00-35633.33%
RACE250117C004200002024-06-27 12:45PM EDT420.0033.1044.3046.100.00-18732.43%
RACE250117C004300002024-07-09 10:37AM EDT430.0036.9638.4040.000.00-228631.41%
RACE250117C004400002024-07-12 10:33AM EDT440.0034.8133.2034.800.00-26830.81%
RACE250117C004500002024-07-03 12:24PM EDT450.0024.0028.2029.500.00-37729.81%
RACE250117C004600002024-07-09 10:37AM EDT460.0022.7124.0025.400.00-21529.45%
RACE250117C004700002024-06-27 12:53PM EDT470.0014.1020.1021.700.00-1011029.09%
RACE250117C004800002024-07-08 10:43AM EDT480.0016.3816.9018.300.00-23728.66%
RACE250117C004900002024-06-03 2:03PM EDT490.0010.6211.2012.300.00-32225.42%
RACE250117C005000002024-07-12 12:03PM EDT500.0012.7511.6013.200.00-12928.37%
RACE250117C005200002024-07-09 9:53AM EDT520.007.807.809.300.00-57228.07%
RACE250117C005400002024-06-12 3:23PM EDT540.005.805.206.400.00-21127.78%
RACE250117C005600002024-07-05 2:36PM EDT560.002.902.704.900.00-11128.47%
RACE250117C005800002024-06-07 2:54PM EDT580.002.201.802.750.00-5127.04%
RACE250117C006000002024-07-11 11:34AM EDT600.001.801.302.600.00-2629.00%
RACE250117C006200002024-06-05 9:30AM EDT620.001.950.000.000.00-1512.50%
RACE250117C006400002024-07-02 12:26PM EDT640.000.800.551.800.00-2930.94%
RACE250117C006600002024-06-05 9:30AM EDT660.001.450.000.000.00-21312.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE250117P000900002024-05-20 9:30AM EDT90.000.050.000.500.00-210888.28%
RACE250117P000950002023-05-10 2:44PM EDT95.002.560.053.800.00-78114.16%
RACE250117P001100002023-12-18 1:35PM EDT110.000.350.005.000.00--2108.48%
RACE250117P001150002023-12-18 1:32PM EDT115.000.400.001.450.00--385.79%
RACE250117P001200002023-09-26 10:22AM EDT120.001.490.501.400.00-22486.50%
RACE250117P001250002024-01-30 3:55PM EDT125.000.350.001.600.00-214381.76%
RACE250117P001300002023-09-26 10:21AM EDT130.001.180.701.550.00-4583.50%
RACE250117P001350002023-09-26 10:43AM EDT135.001.250.851.850.00-1383.44%
RACE250117P001400002024-04-01 9:58AM EDT140.000.520.001.100.00-1570.80%
RACE250117P001450002023-11-21 1:52PM EDT145.000.750.205.000.00-2488.37%
RACE250117P001500002024-03-12 10:43AM EDT150.000.200.201.150.00-21568.65%
RACE250117P001550002023-11-21 1:52PM EDT155.000.250.005.000.00-2182.75%
RACE250117P001600002024-04-01 9:58AM EDT160.000.720.001.300.00-1564.36%
RACE250117P001700002023-09-25 12:57PM EDT170.002.902.103.200.00-7876.79%
RACE250117P001750002023-09-25 12:36PM EDT175.003.202.403.500.00-81276.25%
RACE250117P001800002024-06-17 10:24AM EDT180.000.650.100.900.00-115555.18%
RACE250117P001850002023-09-20 1:50PM EDT185.003.103.403.900.00-21475.32%
RACE250117P001900002023-12-08 11:50AM EDT190.002.550.002.950.00-52661.46%
RACE250117P001950002024-02-16 3:53PM EDT195.001.090.001.850.00-111655.30%
RACE250117P002000002024-07-09 1:06PM EDT200.000.500.151.050.00-316950.32%
RACE250117P002100002024-01-08 4:48PM EDT210.001.900.902.050.00-81254.70%
RACE250117P002200002024-01-03 10:32AM EDT220.002.900.004.100.00-51854.79%
RACE250117P002300002024-06-03 2:03PM EDT230.001.310.652.350.00-1053.03%
RACE250117P002400002024-01-29 12:13PM EDT240.003.500.852.850.00-17051.97%
RACE250117P002500002024-06-28 9:30AM EDT250.001.550.801.700.00-182744.04%
RACE250117P002600002024-06-26 9:30AM EDT260.001.850.901.850.00-120541.99%
RACE250117P002700002024-06-03 2:03PM EDT270.002.011.103.200.00-1044.18%
RACE250117P002800002024-01-03 2:12PM EDT280.0010.003.405.300.00-15346.89%
RACE250117P002900002024-04-09 10:57AM EDT290.004.052.354.000.00-16040.77%
RACE250117P003000002024-07-08 11:53AM EDT300.002.401.802.650.00-5118434.38%
RACE250117P003100002024-06-05 3:57PM EDT310.003.442.603.700.00-214934.57%
RACE250117P003200002024-05-03 1:58PM EDT320.005.004.306.000.00-136536.62%
RACE250117P003300002024-06-24 11:13AM EDT330.004.652.004.400.00-123130.84%
RACE250117P003400002024-06-20 10:14AM EDT340.005.983.204.900.00-1119429.17%
RACE250117P003500002024-07-09 10:02AM EDT350.005.694.505.600.00-114527.71%
RACE250117P003600002024-07-10 9:54AM EDT360.006.605.606.700.00-14026.68%
RACE250117P003700002024-07-10 9:54AM EDT370.008.207.108.400.00-19626.14%
RACE250117P003800002024-07-12 1:56PM EDT380.008.808.909.600.00-15024.68%
RACE250117P003900002024-07-08 12:12PM EDT390.0013.8010.7012.300.00-15324.54%
RACE250117P004000002024-07-11 9:48AM EDT400.0013.3013.4014.300.00-58123.29%
RACE250117P004100002024-07-10 1:58PM EDT410.0016.9516.3017.700.00-25522.97%
RACE250117P004200002024-06-05 9:48AM EDT420.0026.6025.4026.800.00-186126.97%
RACE250117P004300002024-07-10 1:58PM EDT430.0024.5524.0025.300.00-25321.66%
RACE250117P004400002024-06-24 10:01AM EDT440.0033.6028.6030.000.00-13321.07%
RACE250117P004500002024-07-09 10:02AM EDT450.0037.6333.9035.300.00-14820.47%
RACE250117P004600002024-06-05 9:48AM EDT460.0049.1048.5050.300.00-182027.52%
RACE250117P004700002024-02-13 11:01AM EDT470.0090.9060.1062.300.00--531.91%
RACE250117P005200002024-06-07 2:44PM EDT520.00106.3095.70100.300.00-2032.10%