UK markets close in 1 hour 41 minutes

Ferrari N.V. (RACE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
433.47-1.69 (-0.39%)
As of 09:47AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE251219C001700002024-02-07 3:49PM EDT170.00224.55260.00265.000.00--141.46%
RACE251219C002000002024-02-23 11:11AM EDT200.00232.42246.00251.000.00-1360.60%
RACE251219C002300002024-05-03 10:52AM EDT230.00221.00199.00204.000.00-2024.48%
RACE251219C002400002024-06-12 11:59AM EDT240.00208.19211.00216.000.00-1254.27%
RACE251219C002500002024-07-10 12:59PM EDT250.00203.26199.00209.000.00-2851.94%
RACE251219C002600002024-01-18 11:17AM EDT260.00114.69153.00158.000.00-10100.00%
RACE251219C002700002024-02-27 11:42AM EDT270.00176.10189.50194.000.00-3753.35%
RACE251219C002800002024-05-03 10:52AM EDT280.00179.00156.50161.500.00-2031.60%
RACE251219C002900002023-12-27 1:45PM EDT290.0087.3084.5088.100.00--50.00%
RACE251219C003000002024-06-06 10:34AM EDT300.00153.09148.70153.000.00-11038.32%
RACE251219C003100002024-04-18 3:07PM EDT310.00138.85144.50148.500.00-2640.25%
RACE251219C003200002023-12-26 1:46PM EDT320.0066.8065.0069.200.00-600.00%
RACE251219C003300002024-06-24 11:38AM EDT330.00127.80135.00140.000.00-2243.25%
RACE251219C003400002024-05-30 9:30AM EDT340.00110.20106.50111.500.00-11028.36%
RACE251219C003500002024-05-30 9:30AM EDT350.00103.88100.60104.500.00-16228.31%
RACE251219C003600002024-02-26 11:38AM EDT360.00108.00121.80126.200.00-12245.22%
RACE251219C003700002024-05-07 10:31AM EDT370.0097.5099.80103.500.00-201735.26%
RACE251219C003800002024-04-30 10:29AM EDT380.0096.6084.7087.500.00-11829.42%
RACE251219C003900002024-05-07 11:50AM EDT390.0080.0086.4090.000.00-1233.81%
RACE251219C004000002024-07-03 12:11PM EDT400.0080.0086.0090.500.00-6736.75%
RACE251219C004100002024-06-28 11:28AM EDT410.0065.0080.0084.500.00-1936.10%
RACE251219C004200002024-06-21 9:59AM EDT420.0062.0071.5081.500.00-64736.88%
RACE251219C004300002024-06-24 1:13PM EDT430.0063.7065.9075.900.00-12336.24%
RACE251219C004400002024-07-08 11:41AM EDT440.0063.4063.7068.000.00-1634.38%
RACE251219C004500002024-07-08 1:19PM EDT450.0057.0058.0063.000.00-12033.86%
RACE251219C004600002024-07-12 2:37PM EDT460.0057.5854.0057.900.00-202133.20%
RACE251219C004700002024-06-25 12:01PM EDT470.0049.050.000.000.00-1131.56%
RACE251219C004800002024-07-03 10:46AM EDT480.0041.1845.0049.500.00-404032.47%
RACE251219C004900002024-05-29 3:34PM EDT490.0034.7131.3035.500.00-11527.15%
RACE251219C005000002024-07-09 1:07PM EDT500.0038.7037.5042.500.00-102432.03%
RACE251219C005200002024-06-21 9:37AM EDT520.0026.9431.5036.000.00-1131.47%
RACE251219C005400002024-06-26 9:33AM EDT540.0023.8026.0030.500.00-11331.05%
RACE251219C005600002024-03-04 11:50AM EDT560.0020.0022.7027.500.00-1031.65%
RACE251219C006200002024-07-10 2:30PM EDT620.0013.4010.1017.100.00-2131.09%
RACE251219C006600002024-07-11 9:30AM EDT660.009.006.0011.500.00-1230.14%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE251219P001700002024-07-01 9:30AM EDT170.001.900.000.000.00-1412.50%
RACE251219P001750002024-04-19 9:30AM EDT175.002.250.853.500.00-3347.30%
RACE251219P001850002024-07-09 9:30AM EDT185.001.750.000.000.00-1512.50%
RACE251219P001900002024-07-09 9:30AM EDT190.001.900.009.600.00-1355.75%
RACE251219P001950002024-07-01 9:30AM EDT195.002.900.000.000.00-11712.50%
RACE251219P002000002024-07-09 9:30AM EDT200.002.250.009.600.00-11252.79%
RACE251219P002100002024-06-05 9:30AM EDT210.003.600.000.000.00-1212.50%
RACE251219P002200002024-04-19 9:30AM EDT220.004.502.455.200.00-1140.15%
RACE251219P002300002024-07-01 9:30AM EDT230.004.700.009.600.00-11944.77%
RACE251219P002400002024-06-28 9:30AM EDT240.005.302.055.800.00-1236.79%
RACE251219P002500002024-05-08 9:30AM EDT250.006.503.507.300.00-1236.91%
RACE251219P002600002024-03-07 10:36AM EDT260.007.105.508.900.00-1436.87%
RACE251219P002700002024-05-20 9:30AM EDT270.006.955.0010.000.00-1336.02%
RACE251219P002800002024-06-04 3:31PM EDT280.008.386.009.200.00-2033.00%
RACE251219P002900002024-07-10 1:37PM EDT290.007.955.9010.000.00-1331.83%
RACE251219P003000002024-06-17 3:21PM EDT300.009.508.3011.400.00-2831.20%
RACE251219P003100002024-02-21 10:41AM EDT310.0014.1010.3014.100.00-1031.59%
RACE251219P003200002024-06-21 9:41AM EDT320.0016.508.0015.800.00-1730.90%
RACE251219P003300002024-06-24 12:38PM EDT330.0013.8010.5015.500.00-101728.59%
RACE251219P003400002024-04-23 1:04PM EDT340.0019.160.000.000.00-103.13%
RACE251219P003500002024-06-24 12:38PM EDT350.0018.3014.5019.500.00-101127.32%
RACE251219P003600002024-07-11 12:25PM EDT360.0019.9217.200.000.00-8163.13%
RACE251219P003700002024-06-21 11:27AM EDT370.0025.4019.6024.000.00-22925.91%
RACE251219P003800002024-07-11 12:02PM EDT380.0025.8021.9026.700.00-182825.30%
RACE251219P003900002024-04-17 12:24PM EDT390.0038.0028.5033.000.00-1826.53%
RACE251219P004000002024-06-24 10:19AM EDT400.0033.2328.0033.000.00-202924.17%
RACE251219P004100002024-07-05 10:01AM EDT410.0037.800.0038.500.00-1224.61%
RACE251219P004200002024-06-24 10:10AM EDT420.0040.7432.2042.000.00-505023.87%
RACE251219P004400002024-06-25 12:01PM EDT440.0049.3540.7050.700.00-11522.80%
RACE251219P004500002024-05-08 10:03AM EDT450.0065.0058.4062.400.00-2625.59%
RACE251219P004800002024-04-05 10:13AM EDT480.0083.4070.3074.400.00-6821.91%