RACE - Ferrari N.V.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE200515C001250002019-10-28 2:07PM EST125.0036.5043.1047.500.00--5101.12%
RACE200515C001300002020-02-11 1:12PM EST130.0034.7028.6030.000.00-11144.24%
RACE200515C001350002019-11-21 10:05AM EST135.0033.9034.1036.500.00-11283.65%
RACE200515C001400002019-11-20 3:58PM EST140.0028.7029.7031.000.00-61775.30%
RACE200515C001450002020-02-07 12:53PM EST145.0023.9217.0018.700.00-14041.50%
RACE200515C001500002020-02-24 10:46AM EST150.0017.4013.5014.800.00-14038.07%
RACE200515C001550002020-02-12 9:36AM EST155.0020.2510.7011.900.00-52537.26%
RACE200515C001600002020-02-24 12:19PM EST160.0011.007.809.300.00-152036.24%
RACE200515C001650002020-02-25 9:47AM EST165.008.305.806.800.00-37334.30%
RACE200515C001700002020-02-26 10:03AM EST170.006.104.104.800.00-337032.73%
RACE200515C001750002020-02-26 9:33AM EST175.004.202.903.600.00-203732.86%
RACE200515C001800002020-02-26 1:24PM EST180.002.511.952.550.00-186832.43%
RACE200515C001850002020-02-24 11:13AM EST185.001.701.251.650.00-1931.38%
RACE200515C001900002020-02-26 11:07AM EST190.001.320.751.250.00-530632.11%
RACE200515C001950002020-02-19 10:33AM EST195.002.850.450.850.00-2731.95%
RACE200515C002000002020-01-14 12:32PM EST200.002.050.851.000.00-11536.04%
RACE200515C002100002019-12-02 2:46PM EST210.001.000.351.350.00-1044.30%
Putsfor15 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE200515P000900002020-02-10 10:11AM EST90.000.050.000.700.00--1062.16%
RACE200515P001000002020-02-24 10:36AM EST100.000.150.150.700.00--053.52%
RACE200515P001050002020-02-24 10:09AM EST105.000.250.350.850.00--051.81%
RACE200515P001200002019-12-30 10:15AM EST120.000.750.350.750.00-20039.01%
RACE200515P001250002019-11-08 1:29PM EST125.001.900.651.550.00-36438341.46%
RACE200515P001350002020-02-13 11:02AM EST135.000.652.353.300.00-11340.76%
RACE200515P001400002020-02-24 3:51PM EST140.002.103.704.300.00-216239.19%
RACE200515P001450002020-02-26 10:01AM EST145.003.904.705.500.00-117837.45%
RACE200515P001500002020-02-24 1:44PM EST150.003.906.607.200.00-2826036.52%
RACE200515P001550002020-02-25 1:55PM EST155.005.808.509.500.00-15436.46%
RACE200515P001600002020-02-26 3:29PM EST160.009.6710.4011.600.00-2043634.44%
RACE200515P001650002020-02-27 9:32AM EST165.0013.9813.9014.90+2.88+25.95%619935.25%
RACE200515P001700002020-02-27 9:32AM EST170.0017.2316.5018.20+2.93+20.49%620634.88%
RACE200515P001750002020-02-26 9:31AM EST175.0017.6120.1022.300.00-62436.42%
RACE200515P001800002020-02-24 9:41AM EST180.0019.9024.1026.000.00-10035.33%
RACE200515P001850002020-02-24 10:16AM EST185.0023.3028.2030.300.00-163835.88%
RACE200515P001950002019-11-20 10:22AM EST195.0031.2029.4030.200.00--100.00%
RACE200515P002000002020-02-19 11:04AM EST200.0022.0041.3045.700.00-202548.30%
RACE200515P002100002019-10-28 9:59AM EST210.0045.7040.3044.800.00-200.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more