UK markets open in 6 hours 16 minutes

Ferrari N.V. (RACE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
428.56-6.60 (-1.52%)
At close: 04:00PM EDT
431.00 +2.44 (+0.57%)
After hours: 07:25PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE240719C003000002024-06-13 10:26AM EDT300.00117.85133.00137.500.00-10294.14%
RACE240719C003500002024-07-05 2:44PM EDT350.0072.0276.5080.400.00-33134.60%
RACE240719C003600002024-06-12 2:16PM EDT360.0070.4273.4076.900.00--1175.37%
RACE240719C003800002024-06-11 10:02AM EDT380.0034.1050.4054.000.00--1110.89%
RACE240719C003900002024-07-15 2:07PM EDT390.0038.4537.1040.70+6.70+21.10%17051.03%
RACE240719C004000002024-06-25 3:39PM EDT400.0028.4027.0030.700.00-12263.56%
RACE240719C004100002024-07-11 1:19PM EDT410.0021.3417.2020.900.00-15349.26%
RACE240719C004200002024-07-15 3:09PM EDT420.0012.0010.1012.70-5.50-31.43%47543.30%
RACE240719C004300002024-07-15 3:59PM EDT430.004.063.504.60-5.24-56.34%1334829.51%
RACE240719C004400002024-07-15 2:47PM EDT440.001.531.101.50-1.96-56.16%1215529.76%
RACE240719C004500002024-07-15 12:29PM EDT450.000.510.200.65-0.63-55.26%5018034.55%
RACE240719C004600002024-07-15 9:59AM EDT460.000.320.050.45-0.21-39.62%217142.14%
RACE240719C004700002024-07-12 2:19PM EDT470.000.350.000.400.00-1950.78%
RACE240719C004800002024-07-08 9:51AM EDT480.000.290.000.350.00-21052.34%
RACE240719C004900002024-06-21 11:33AM EDT490.000.380.000.300.00-3358.98%
RACE240719C005000002024-07-15 10:25AM EDT500.000.050.000.050.00-32553.91%
RACE240719C005100002024-07-09 12:47PM EDT510.000.050.000.050.00-61660.16%
RACE240719C005200002024-07-10 3:56PM EDT520.000.080.000.300.00--180.66%
RACE240719C005300002024-07-05 11:36AM EDT530.000.050.000.300.00-1187.50%
RACE240719C005400002024-06-20 9:54AM EDT540.000.200.000.250.00-62991.99%
RACE240719C005500002024-06-26 3:18PM EDT550.000.100.000.050.00-416282.81%
RACE240719C005600002024-06-26 10:59AM EDT560.000.100.000.300.00--30106.64%
RACE240719C005700002024-06-26 10:57AM EDT570.000.100.000.300.00--10112.70%
RACE240719C005800002024-06-26 11:08AM EDT580.000.050.000.050.00-541498.44%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE240719P002700002024-06-27 2:58PM EDT270.000.060.000.300.00-30106180.27%
RACE240719P002800002024-06-27 10:23AM EDT280.000.050.000.050.00--1139.06%
RACE240719P002900002024-06-27 10:06AM EDT290.000.060.000.250.00--2151.56%
RACE240719P003000002024-07-02 2:22PM EDT300.000.050.000.300.00--1142.58%
RACE240719P003300002024-06-11 9:33AM EDT330.000.410.000.000.00--150.00%
RACE240719P003500002024-07-09 12:48PM EDT350.000.050.000.300.00-164286.13%
RACE240719P003600002024-07-11 1:21PM EDT360.000.080.000.050.00-63261.33%
RACE240719P003700002024-07-15 3:32PM EDT370.000.050.000.10-0.10-66.67%614156.64%
RACE240719P003800002024-07-15 2:53PM EDT380.000.100.050.25-0.04-28.57%1315954.69%
RACE240719P003900002024-07-15 1:00PM EDT390.000.250.150.20-0.25-50.00%625646.48%
RACE240719P004000002024-07-15 2:53PM EDT400.000.250.150.300.00-616138.57%
RACE240719P004100002024-07-15 3:33PM EDT410.000.550.300.80+0.17+44.74%1127434.45%
RACE240719P004200002024-07-15 3:45PM EDT420.001.551.302.30+0.63+68.48%6120131.40%
RACE240719P004300002024-07-15 3:51PM EDT430.005.405.005.60+2.40+80.00%3515427.03%
RACE240719P004400002024-07-12 10:44AM EDT440.007.8010.2013.100.00-31631.01%
RACE240719P004500002024-07-08 9:47AM EDT450.0021.5319.8023.600.00-8349.89%
RACE240719P004800002024-06-21 1:39PM EDT480.0066.0550.0053.400.00-5055.71%