UK markets open in 5 hours 55 minutes

Ferrari N.V. (RACE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
185.49+1.24 (+0.67%)
At close: 4:00PM EDT

185.49 0.00 (0.00%)
After hours: 4:15PM EDT

In the money
Show:ListStraddle
Callsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE200918C001050002020-07-09 8:18PM EDT105.0044.3075.8080.400.00--100.00%
RACE200918C001100002020-07-09 8:18PM EDT110.0040.2070.9075.300.00--100.00%
RACE200918C001150002020-07-09 8:18PM EDT115.0037.0066.0070.300.00--50.00%
RACE200918C001200002020-07-09 8:18PM EDT120.0041.6266.8069.200.00-15106.89%
RACE200918C001250002020-07-09 8:18PM EDT125.0023.8056.4060.500.00-152041.41%
RACE200918C001300002020-07-09 8:18PM EDT130.0016.4051.5055.400.00-5180.00%
RACE200918C001350002020-07-09 8:18PM EDT135.0021.3046.7050.300.00-1800.00%
RACE200918C001400002020-08-06 10:09AM EDT140.0046.5045.1046.800.00-1550.73%
RACE200918C001450002020-07-09 8:18PM EDT145.0033.5838.2040.300.00-201100.00%
RACE200918C001500002020-08-11 3:00PM EDT150.0038.8035.2037.10+2.13+5.81%11254.43%
RACE200918C001550002020-08-03 12:49PM EDT155.0031.9730.4032.600.00-203152.36%
RACE200918C001600002020-08-03 3:03PM EDT160.0029.0025.6028.100.00-13549.34%
RACE200918C001650002020-06-18 11:25AM EDT165.0014.0216.8017.900.00-1540.00%
RACE200918C001700002020-08-03 9:42AM EDT170.0014.6817.0018.400.00-137037.21%
RACE200918C001750002020-08-05 11:52AM EDT175.0015.7213.0014.500.00-66735.41%
RACE200918C001800002020-08-10 2:46PM EDT180.0011.909.7010.60+3.10+35.23%25132.06%
RACE200918C001850002020-08-11 3:28PM EDT185.007.486.507.40+1.28+20.65%914930.01%
RACE200918C001900002020-08-11 3:03PM EDT190.005.504.205.00+1.94+54.49%27929.08%
RACE200918C001950002020-08-11 3:28PM EDT195.002.942.203.10+0.26+9.70%81827.89%
RACE200918C002000002020-08-06 1:09PM EDT200.001.700.701.700.00-26626.43%
RACE200918C002100002020-08-03 9:58AM EDT210.000.400.300.450.00-1410725.29%
RACE200918C002200002020-08-03 2:07PM EDT220.000.300.000.300.00-406929.88%
RACE200918C002300002020-07-09 8:18PM EDT230.000.900.050.300.00-1235.99%
RACE200918C002400002020-07-07 9:48AM EDT240.000.090.000.150.00-1437.40%
Putsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE200918P000500002020-07-09 8:18PM EDT50.000.200.000.150.00-1059157.81%
RACE200918P000550002020-07-09 8:18PM EDT55.000.100.000.150.00-1016146.48%
RACE200918P000600002020-07-09 8:18PM EDT60.000.250.000.150.00-1422136.33%
RACE200918P000650002020-07-09 8:18PM EDT65.000.350.000.150.00--20127.34%
RACE200918P000700002020-07-09 8:18PM EDT70.000.850.000.150.00--8118.75%
RACE200918P000750002020-07-09 8:18PM EDT75.001.000.100.150.00-816117.58%
RACE200918P000800002020-07-09 8:18PM EDT80.000.900.000.200.00-3858106.84%
RACE200918P000850002020-07-09 8:18PM EDT85.001.350.000.200.00-82299.61%
RACE200918P000950002020-07-09 8:18PM EDT95.000.850.050.350.00-101494.53%
RACE200918P001000002020-08-03 9:30AM EDT100.000.100.000.150.00-26977.54%
RACE200918P001050002020-07-09 8:18PM EDT105.001.350.100.450.00-434385.55%
RACE200918P001100002020-07-09 8:18PM EDT110.001.800.150.500.00-254081.35%
RACE200918P001150002020-07-09 8:18PM EDT115.0010.000.250.550.00--377.83%
RACE200918P001200002020-06-24 11:24AM EDT120.001.080.000.600.00-267968.46%
RACE200918P001250002020-07-09 8:18PM EDT125.003.500.350.650.00-122068.60%
RACE200918P001300002020-06-22 9:35AM EDT130.001.480.450.750.00-128164.99%
RACE200918P001350002020-07-15 12:36PM EDT135.001.190.000.400.00-1012454.79%
RACE200918P001400002020-08-11 3:25PM EDT140.000.250.000.65-0.15-37.50%216754.39%
RACE200918P001450002020-06-29 11:54AM EDT145.002.800.951.400.00-1014956.01%
RACE200918P001500002020-07-29 10:26AM EDT150.001.310.200.750.00-16244.70%
RACE200918P001550002020-08-07 2:30PM EDT155.000.840.500.850.00-18340.41%
RACE200918P001600002020-08-03 12:19PM EDT160.001.400.251.750.00-27242.98%
RACE200918P001650002020-08-11 3:53PM EDT165.001.351.051.55-0.15-10.00%212035.13%
RACE200918P001700002020-08-07 2:30PM EDT170.002.221.602.450.00-19234.53%
RACE200918P001750002020-08-10 1:39PM EDT175.003.352.303.200.00-27331.37%
RACE200918P001800002020-08-10 11:17AM EDT180.005.204.004.900.00-23331.13%
RACE200918P001850002020-08-11 3:53PM EDT185.006.265.906.50-1.04-14.25%454628.28%
RACE200918P001900002020-08-04 9:48AM EDT190.0010.678.409.200.00-41027.76%
RACE200918P001950002020-08-05 3:49PM EDT195.0011.7011.5012.600.00-1627.86%
RACE200918P002000002020-07-31 3:05PM EDT200.0021.3014.7016.200.00-404126.38%
RACE200918P002200002020-07-09 8:18PM EDT220.0047.8035.4039.600.00-42953.69%
RACE200918P002300002020-07-09 8:18PM EDT230.0059.0045.8048.400.00-5559.40%
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