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
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE240816C002000002024-06-06 9:41AM EDT200.00224.00221.70225.400.00-2530207.58%
RACE240816C002500002024-06-14 2:45PM EDT250.00159.00184.00188.600.00--10217.45%
RACE240816C002700002024-05-10 9:38AM EDT270.00138.30144.70148.600.00-1172.85%
RACE240816C002900002024-05-01 11:03AM EDT290.00132.80123.10127.500.00-1176.34%
RACE240816C003000002024-04-22 9:34AM EDT300.00113.80120.80124.800.00-112106.15%
RACE240816C003100002024-02-01 2:05PM EDT310.0090.70120.80124.600.00--6137.77%
RACE240816C003200002024-02-08 2:01PM EDT320.0074.80107.60110.600.00-16115.46%
RACE240816C003300002024-07-11 3:22PM EDT330.00103.3186.8090.600.00-21361.91%
RACE240816C003400002024-02-01 10:43AM EDT340.0056.3094.2096.600.00-89117.58%
RACE240816C003500002024-06-20 1:35PM EDT350.0071.8067.2071.300.00-11652.39%
RACE240816C003600002024-07-17 12:40PM EDT360.0064.4757.8060.900.00-1753.07%
RACE240816C003700002024-05-30 1:01PM EDT370.0049.4044.4046.100.00-1110.00%
RACE240816C003800002024-07-08 9:36AM EDT380.0053.2039.2042.500.00-52044.26%
RACE240816C003900002024-07-15 2:07PM EDT390.0042.5031.0034.100.00-14541.10%
RACE240816C004000002024-07-19 2:00PM EDT400.0026.2124.7026.50-9.49-26.58%17138.68%
RACE240816C004100002024-07-19 3:32PM EDT410.0019.7418.5019.50-2.63-11.76%310836.04%
RACE240816C004200002024-07-19 3:32PM EDT420.0014.1613.0014.00-1.94-12.05%69334.78%
RACE240816C004300002024-07-19 3:32PM EDT430.009.778.809.60-1.64-14.37%1329933.75%
RACE240816C004400002024-07-19 3:32PM EDT440.006.645.806.50-1.36-17.00%947433.51%
RACE240816C004500002024-07-19 11:04AM EDT450.004.003.604.50-1.20-23.08%310934.10%
RACE240816C004600002024-07-19 12:56PM EDT460.002.702.403.10-0.80-22.86%1212434.78%
RACE240816C004700002024-07-15 10:15AM EDT470.003.991.302.050.00-241035.13%
RACE240816C004800002024-07-12 2:07PM EDT480.002.970.601.450.00-11536.16%
RACE240816C004900002024-07-11 10:25AM EDT490.001.830.351.300.00-11339.06%
RACE240816C005000002024-07-16 3:53PM EDT500.000.900.251.200.00-15942.00%
RACE240816C005100002024-07-12 2:07PM EDT510.000.910.201.050.00-11044.28%
RACE240816C005200002024-06-12 9:30AM EDT520.001.350.000.000.00-11312.50%
RACE240816C005400002024-07-10 11:47AM EDT540.000.550.100.800.00-1851.29%
RACE240816C005600002024-03-13 9:30AM EDT560.002.301.352.350.00-1266.55%
RACE240816C005800002024-07-10 12:00PM EDT580.000.230.050.250.00-13852.78%
RACE240816C006200002024-07-03 11:31AM EDT620.000.080.050.15-0.02-20.00%224055.57%
RACE240816C006400002024-07-15 2:59PM EDT640.000.040.000.400.00-9617464.16%
RACE240816C006600002024-07-10 2:25PM EDT660.000.050.000.400.00-204768.07%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE240816P001700002024-06-12 9:30AM EDT170.000.200.000.000.00-5950.00%
RACE240816P001850002024-02-16 3:23PM EDT185.000.200.002.250.00-22153.47%
RACE240816P001900002024-02-12 12:43PM EDT190.000.200.000.750.00--5126.66%
RACE240816P002000002023-12-15 10:30AM EDT200.000.750.001.600.00-11132.62%
RACE240816P002100002024-01-26 3:36PM EDT210.001.000.000.550.00-110110107.32%
RACE240816P002300002024-07-05 11:37AM EDT230.000.050.000.500.00-12793.07%
RACE240816P002400002024-07-10 10:56AM EDT240.000.050.000.550.00-52287.99%
RACE240816P002500002024-07-10 10:56AM EDT250.000.050.000.600.00-102183.01%
RACE240816P002600002024-06-04 9:30AM EDT260.000.350.000.650.00-2078.13%
RACE240816P002700002024-05-13 9:47AM EDT270.000.460.052.350.00-1289.21%
RACE240816P002800002024-07-18 1:51PM EDT280.000.200.050.250.00-75960.64%
RACE240816P002900002024-04-03 12:51PM EDT290.001.400.451.300.00-13472.22%
RACE240816P003000002024-06-14 10:39AM EDT300.000.760.002.300.00-13669.82%
RACE240816P003100002024-06-14 9:30AM EDT310.001.150.002.700.00-21965.99%
RACE240816P003200002024-07-05 3:48PM EDT320.000.600.201.100.00-14052.27%
RACE240816P003300002024-07-19 2:44PM EDT330.000.500.251.10+0.09+21.95%12552.01%
RACE240816P003400002024-07-19 12:12PM EDT340.000.680.651.25+0.02+3.03%1510447.77%
RACE240816P003500002024-07-19 2:27PM EDT350.001.200.101.50+0.30+33.33%125044.02%
RACE240816P003600002024-07-19 12:41PM EDT360.001.401.251.75+0.53+60.92%1819739.86%
RACE240816P003700002024-07-19 2:41PM EDT370.001.701.852.55+0.05+3.03%11,21337.94%
RACE240816P003800002024-07-19 1:45PM EDT380.002.952.853.30+0.35+13.46%1027934.60%
RACE240816P003900002024-07-19 2:15PM EDT390.004.594.306.30+0.59+14.75%216436.98%
RACE240816P004000002024-07-19 3:32PM EDT400.007.006.709.10+1.05+17.65%6716736.03%
RACE240816P004100002024-07-19 3:10PM EDT410.0010.1610.3011.00+1.96+23.90%109031.08%
RACE240816P004200002024-07-19 3:13PM EDT420.0014.6014.9015.60+2.50+20.66%95230.16%
RACE240816P004300002024-07-19 1:33PM EDT430.0020.5920.8021.50+1.89+10.11%312329.57%
RACE240816P004400002024-07-16 3:40PM EDT440.0019.4027.2028.600.00-1229.29%
RACE240816P004500002024-07-08 10:43AM EDT450.0027.0034.8038.100.00-1033.84%
RACE240816P004600002024-07-08 10:43AM EDT460.0042.0043.3046.60+7.35+21.21%1634.08%
RACE240816P004700002024-04-04 11:01AM EDT470.0055.0044.9047.900.00-110.00%
RACE240816P004800002024-07-12 12:25PM EDT480.0046.7061.2065.600.00--138.71%
RACE240816P005000002024-05-07 12:15PM EDT500.0093.1080.7085.300.00-20144.79%
RACE240816P006600002024-04-18 10:48AM EDT660.00246.70235.10239.600.00-100.00%