UK markets close in 47 minutes

Ferrari N.V. (RACE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
431.45-3.71 (-0.85%)
As of 10:43AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE250620C002600002024-03-12 10:14AM EDT260.00173.72171.00175.300.00--136.21%
RACE250620C003000002024-07-10 1:14PM EDT300.00151.00147.20151.500.00-1047.68%
RACE250620C003400002024-01-09 1:06PM EDT340.0049.7079.6082.200.00--10.00%
RACE250620C003500002024-04-19 10:28AM EDT350.0096.75101.00105.500.00-12937.17%
RACE250620C003600002024-04-19 10:17AM EDT360.0090.9493.0098.000.00-2236.35%
RACE250620C003700002024-06-27 3:59PM EDT370.0076.0091.2093.600.00-11037.64%
RACE250620C003800002024-07-08 11:19AM EDT380.0083.3082.9086.900.00-11137.02%
RACE250620C003900002024-02-01 10:51AM EDT390.0048.5077.0081.400.00-2837.06%
RACE250620C004000002024-06-20 10:28AM EDT400.0063.0070.3072.800.00-11434.89%
RACE250620C004100002024-05-08 9:59AM EDT410.0054.6054.1056.800.00-12027.98%
RACE250620C004200002024-07-08 10:15AM EDT420.0057.8457.3060.600.00-243833.45%
RACE250620C004300002024-03-22 11:25AM EDT430.0062.6146.2050.500.00-5530.06%
RACE250620C004400002024-07-10 3:49PM EDT440.0050.0446.7049.600.00-26332.12%
RACE250620C004500002024-07-11 11:01AM EDT450.0042.0041.9045.000.00-21031.76%
RACE250620C004600002024-07-15 9:48AM EDT460.0038.0037.7040.50-0.20-0.52%25831.29%
RACE250620C004700002024-07-10 2:07PM EDT470.0036.1033.2036.400.00-41530.90%
RACE250620C004800002024-07-09 1:07PM EDT480.0030.1529.9032.700.00-108830.58%
RACE250620C004900002024-07-09 1:07PM EDT490.0026.7426.7029.500.00-101130.41%
RACE250620C005000002024-07-09 1:09PM EDT500.0023.8023.5026.100.00-206129.96%
RACE250620C005200002024-06-27 9:31AM EDT520.0014.5017.8020.900.00-18829.63%
RACE250620C005400002024-06-24 10:48AM EDT540.0013.7013.9016.500.00-23129.25%
RACE250620C005600002024-07-01 1:03PM EDT560.007.8010.2013.200.00-122729.15%
RACE250620C005800002024-06-28 3:14PM EDT580.005.806.6011.000.00-6629.51%
RACE250620C006000002024-07-05 2:09PM EDT600.005.505.509.000.00-2329.66%
RACE250620C006600002024-05-08 1:28PM EDT660.003.002.053.900.00-1128.53%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE250620P001700002024-04-25 9:30AM EDT170.001.300.053.300.00-2352.10%
RACE250620P001800002024-05-29 9:30AM EDT180.001.550.000.000.00-81012.50%
RACE250620P001850002024-05-14 9:30AM EDT185.001.800.000.000.00-2312.50%
RACE250620P001950002024-05-07 9:31AM EDT195.001.500.000.000.00-1212.50%
RACE250620P002000002024-06-11 9:30AM EDT200.001.850.000.000.00-1412.50%
RACE250620P002100002024-06-11 9:30AM EDT210.002.100.000.000.00-1512.50%
RACE250620P002200002024-04-04 9:30AM EDT220.002.450.003.600.00-2345.42%
RACE250620P002300002024-06-11 3:12PM EDT230.002.240.005.000.00-103246.27%
RACE250620P002400002024-05-14 9:30AM EDT240.003.400.000.000.00-1112.50%
RACE250620P002500002024-06-11 3:12PM EDT250.002.810.005.000.00-103441.11%
RACE250620P002600002024-06-14 11:36AM EDT260.003.551.955.000.00-1738.67%
RACE250620P002700002023-11-27 2:11PM EDT270.008.508.1011.100.00-345345.86%
RACE250620P002800002024-06-25 10:51AM EDT280.004.552.905.300.00-102734.57%
RACE250620P002900002024-02-22 10:30AM EDT290.006.515.408.100.00-1536.58%
RACE250620P003000002024-04-02 1:21PM EDT300.008.006.508.400.00-2534.60%
RACE250620P003100002024-06-20 3:50PM EDT310.007.384.907.300.00-12630.85%
RACE250620P003200002024-04-09 2:29PM EDT320.0011.159.5011.400.00-1533.41%
RACE250620P003300002024-05-08 11:29AM EDT330.0012.009.5011.700.00-13731.33%
RACE250620P003400002024-03-04 11:23AM EDT340.0013.6112.6016.000.00-1133.01%
RACE250620P003500002024-02-01 10:50AM EDT350.0021.8013.0016.500.00--130.94%
RACE250620P003600002024-06-04 1:24PM EDT360.0019.5013.6017.000.00-3028.86%
RACE250620P003700002024-06-11 2:34PM EDT370.0020.9013.0018.000.00-212327.14%
RACE250620P003800002024-07-01 2:35PM EDT380.0023.0015.9018.700.00-101125.14%
RACE250620P003900002024-05-03 2:28PM EDT390.0024.0025.2029.000.00-81229.71%
RACE250620P004000002024-07-03 12:53PM EDT400.0026.0022.0024.500.00-12723.89%
RACE250620P004100002024-04-05 9:33AM EDT410.0037.9028.5033.000.00-6726.52%
RACE250620P004200002024-06-14 11:36AM EDT420.0041.1326.5031.500.00-11022.56%
RACE250620P004300002024-04-12 10:32AM EDT430.0049.0046.4048.400.00-2329.69%
RACE250620P004400002024-04-26 1:18PM EDT440.0047.8845.0050.000.00-51127.23%
RACE250620P004500002024-05-06 3:53PM EDT450.0050.2047.4051.300.00-8824.42%
RACE250620P004600002024-05-06 3:36PM EDT460.0055.7053.0057.500.00-2324.33%
RACE250620P004900002024-02-07 3:07PM EDT490.00106.8077.5081.500.00--526.29%
RACE250620P005000002024-02-09 12:35PM EDT500.00109.5085.1089.000.00--026.30%