RACE - Ferrari N.V.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE200918C001050002020-03-27 4:29AM EDT105.0044.3052.0056.800.00--100.00%
RACE200918C001100002020-03-12 11:36AM EDT110.0040.2048.1052.000.00--100.00%
RACE200918C001150002020-03-11 9:32AM EDT115.0037.0043.7047.800.00--50.00%
RACE200918C001200002020-03-27 4:14AM EDT120.0041.6223.5028.500.00-150.00%
RACE200918C001250002020-03-23 9:48AM EDT125.0023.8036.3040.300.00-15200.00%
RACE200918C001300002020-03-05 3:32PM EDT130.0016.4017.0022.000.00-5180.00%
RACE200918C001350002020-03-13 10:22AM EDT135.0021.3028.7032.200.00-1800.00%
RACE200918C001400002019-11-27 3:23PM EDT140.0036.7033.4035.000.00-170.00%
RACE200918C001450002020-05-04 10:23AM EDT145.0023.0032.3035.500.00-2012044.72%
RACE200918C001500002020-03-20 10:48AM EDT150.0015.7021.0024.600.00-1260.00%
RACE200918C001550002020-05-13 12:03PM EDT155.0013.5024.7026.200.00-23137.20%
RACE200918C001600002020-05-22 10:49AM EDT160.0013.2021.3023.600.00-23439.54%
RACE200918C001650002020-05-27 11:22AM EDT165.0010.9017.9018.900.00-35334.70%
RACE200918C001700002020-06-03 11:18AM EDT170.0016.0014.7016.900.00-28136.96%
RACE200918C001750002020-06-04 1:32PM EDT175.0012.3011.8012.60+3.40+38.20%75632.17%
RACE200918C001800002020-06-04 11:12AM EDT180.009.989.4010.10+3.04+43.80%44131.43%
RACE200918C001850002020-06-02 11:40AM EDT185.005.737.208.100.00-110931.17%
RACE200918C001900002020-06-03 1:50PM EDT190.005.955.306.300.00-116230.63%
RACE200918C001950002020-06-03 10:15AM EDT195.004.484.104.800.00-61230.09%
RACE200918C002000002020-06-03 9:49AM EDT200.002.892.803.400.00-192228.96%
RACE200918C002100002020-05-04 9:49AM EDT210.000.050.901.500.00-11926.86%
RACE200918C002200002020-03-27 4:14AM EDT220.004.500.005.000.00--946.35%
RACE200918C002300002019-09-20 1:24PM EDT230.001.190.951.200.00-1234.08%
RACE200918C002400002020-03-27 4:14AM EDT240.000.300.004.900.00-2255.99%
Putsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE200918P000500002020-06-02 9:30AM EDT50.000.200.000.150.00-105990.82%
RACE200918P000550002020-06-04 9:30AM EDT55.000.100.000.15-0.50-83.33%101684.18%
RACE200918P000600002020-06-01 9:31AM EDT60.000.250.000.150.00-142278.13%
RACE200918P000700002020-05-13 6:59PM EDT70.000.850.000.250.00--871.68%
RACE200918P000750002020-04-27 9:32AM EDT75.001.000.100.650.00-81677.64%
RACE200918P000800002020-05-04 11:21AM EDT80.000.900.050.000.00-385851.95%
RACE200918P000850002020-04-27 9:34AM EDT85.001.350.300.950.00-82273.19%
RACE200918P000950002020-06-01 9:31AM EDT95.000.850.350.700.00-101461.28%
RACE200918P001000002020-06-01 9:31AM EDT100.000.900.400.750.00-27257.67%
RACE200918P001050002020-05-22 9:46AM EDT105.001.350.550.850.00-434355.32%
RACE200918P001100002020-05-12 2:37PM EDT110.001.800.350.950.00-254050.29%
RACE200918P001150002020-03-09 10:58AM EDT115.0010.002.507.000.00--377.27%
RACE200918P001200002020-05-13 10:59AM EDT120.003.601.101.300.00-139349.15%
RACE200918P001250002020-05-11 11:01AM EDT125.003.501.401.600.00-122047.28%
RACE200918P001300002020-06-03 3:53PM EDT130.001.751.701.950.00-230845.37%
RACE200918P001350002020-05-29 2:45PM EDT135.003.102.102.350.00-1310043.38%
RACE200918P001400002020-06-03 11:56AM EDT140.002.652.552.950.00-114242.02%
RACE200918P001450002020-05-28 3:58PM EDT145.004.843.203.600.00-111640.34%
RACE200918P001500002020-05-19 1:53PM EDT150.008.824.004.300.00-13838.38%
RACE200918P001550002020-04-03 3:56PM EDT155.0029.0016.1019.200.00-117875.61%
RACE200918P001600002020-05-29 2:06PM EDT160.0010.356.106.700.00-13836.29%
RACE200918P001650002020-05-27 3:31PM EDT165.0013.007.608.200.00-211735.12%
RACE200918P001700002020-03-02 11:30AM EDT170.0023.1028.3032.400.00-757589.75%
RACE200918P001750002020-03-20 11:36AM EDT175.0039.000.000.000.00-200.20%
RACE200918P001800002020-06-04 12:34PM EDT180.0014.5013.8014.70-26.10-64.29%10832.61%
RACE200918P001900002020-03-26 1:24PM EDT190.0029.3053.3052.500.00--0117.08%
RACE200918P001950002020-03-27 4:29AM EDT195.0033.5058.5032.400.00-5088.41%
RACE200918P002000002019-12-02 11:23AM EDT200.0038.0035.8036.300.00-1054.19%
RACE200918P002200002020-02-19 11:38AM EDT220.0047.8078.5083.500.00-429134.91%
RACE200918P002300002020-03-27 4:29AM EDT230.0059.0093.5084.000.00-55135.34%
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