UK markets closed

Ferrari N.V. (RACE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
187.71+3.46 (+1.88%)
As of 3:04PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE210115C000500002020-07-09 8:18PM EDT50.00111.10130.70135.400.00-220.00%
RACE210115C000700002020-07-09 8:18PM EDT70.0086.60110.90115.400.00-16520.00%
RACE210115C000750002020-07-09 8:18PM EDT75.0064.60106.00110.600.00-241300.00%
RACE210115C000850002020-07-09 8:18PM EDT85.0066.2096.10100.800.00-7190.00%
RACE210115C000900002020-07-09 8:18PM EDT90.0067.4091.1095.500.00-2950.00%
RACE210115C000950002020-07-09 8:18PM EDT95.0080.5686.3091.000.00-1400.00%
RACE210115C001000002020-07-09 8:18PM EDT100.0064.9081.5086.000.00-4300.00%
RACE210115C001050002020-07-09 8:18PM EDT105.0056.8076.9081.500.00-480.00%
RACE210115C001100002020-07-09 8:18PM EDT110.0053.5071.9076.500.00-150.00%
RACE210115C001150002020-07-09 8:18PM EDT115.0061.7067.5071.800.00-1100.00%
RACE210115C001200002020-07-09 8:18PM EDT120.0041.3062.9067.400.00-22990.00%
RACE210115C001250002020-07-06 1:01PM EDT125.0052.2061.3065.600.00-11251.53%
RACE210115C001300002020-07-10 3:02PM EDT130.0052.0155.5060.000.00-12244.58%
RACE210115C001350002020-07-09 8:18PM EDT135.0045.7050.7053.200.00-62528.69%
RACE210115C001400002020-07-14 10:00AM EDT140.0041.2049.8053.100.00-11549.98%
RACE210115C001450002020-07-23 11:59AM EDT145.0044.5045.9048.100.00-52145.89%
RACE210115C001500002020-08-06 2:58PM EDT150.0041.3041.8043.800.00-22044.07%
RACE210115C001550002020-07-09 8:18PM EDT155.0030.3033.8036.200.00-15531.85%
RACE210115C001600002020-08-06 10:39AM EDT160.0031.6532.9035.300.00-106540.05%
RACE210115C001650002020-08-05 1:07PM EDT165.0028.4529.4031.300.00-22138.33%
RACE210115C001700002020-08-03 9:38AM EDT170.0021.7825.8027.400.00-1121236.55%
RACE210115C001750002020-08-04 9:36AM EDT175.0019.4022.3024.000.00-1326635.57%
RACE210115C001800002020-08-04 9:36AM EDT180.0016.5019.3020.700.00-121634.39%
RACE210115C001850002020-08-10 12:03PM EDT185.0013.4016.3017.700.00-23133.41%
RACE210115C001900002020-08-06 3:45PM EDT190.0012.9013.7014.900.00-221832.37%
RACE210115C001950002020-08-07 3:11PM EDT195.0010.1011.3012.400.00-142731.47%
RACE210115C002000002020-08-04 2:10PM EDT200.008.509.2010.400.00-430631.10%
RACE210115C002100002020-08-10 10:00AM EDT210.004.505.506.900.00-236929.91%
RACE210115C002200002020-08-04 2:51PM EDT220.003.003.705.400.00-221231.60%
RACE210115C002300002020-08-11 12:36PM EDT230.002.402.252.50+0.47+24.35%77817027.64%
RACE210115C002400002020-08-05 3:58PM EDT240.001.001.151.650.00-11528.00%
RACE210115C002500002020-08-05 10:48AM EDT250.000.650.650.900.00-122327.22%
RACE210115C002600002020-06-24 11:11AM EDT260.000.450.100.550.00--227.34%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE210115P000500002020-07-09 8:18PM EDT50.000.240.050.200.00-1028082.62%
RACE210115P000550002020-07-09 8:18PM EDT55.001.200.000.300.00-1010378.52%
RACE210115P000600002020-07-08 9:30AM EDT60.000.260.000.200.00-2314269.73%
RACE210115P000650002020-07-09 8:18PM EDT65.000.800.050.500.00-11374.07%
RACE210115P000700002020-07-09 8:18PM EDT70.001.800.100.550.00-377970.90%
RACE210115P000750002020-07-31 12:56PM EDT75.000.550.000.350.00-56960.84%
RACE210115P000800002020-06-23 11:19AM EDT80.000.800.200.650.00-41364.55%
RACE210115P000850002020-08-04 1:10PM EDT85.000.350.000.000.00-12725.00%
RACE210115P000900002020-08-05 12:03PM EDT90.000.350.000.850.00-1261356.40%
RACE210115P000950002020-08-03 3:17PM EDT95.000.500.001.050.00-14254.52%
RACE210115P001000002020-06-24 10:07AM EDT100.001.750.001.100.00-76951.27%
RACE210115P001050002020-07-09 8:18PM EDT105.007.250.901.200.00-04153.96%
RACE210115P001100002020-06-24 10:07AM EDT110.002.451.001.450.00-787051.90%
RACE210115P001150002020-08-03 10:01AM EDT115.001.100.001.650.00-41,18951.64%
RACE210115P001200002020-08-07 12:15PM EDT120.001.300.101.850.00-12,10049.29%
RACE210115P001250002020-07-20 11:17AM EDT125.002.401.151.800.00-541145.33%
RACE210115P001300002020-06-23 10:26AM EDT130.003.901.403.400.00-23750.09%
RACE210115P001350002020-08-04 10:12AM EDT135.001.901.702.25+0.80+72.73%1036740.81%
RACE210115P001400002020-07-20 9:50AM EDT140.004.402.102.750.00-145639.65%
RACE210115P001450002020-07-28 10:55AM EDT145.004.602.553.300.00-116638.35%
RACE210115P001500002020-07-29 10:26AM EDT150.005.313.203.800.00-126636.55%
RACE210115P001550002020-07-22 2:28PM EDT155.006.403.804.900.00-28536.42%
RACE210115P001600002020-08-05 10:38AM EDT160.005.204.705.800.00-259635.16%
RACE210115P001650002020-06-26 2:10PM EDT165.0014.509.3010.700.00-114143.51%
RACE210115P001700002020-08-03 1:30PM EDT170.008.207.008.200.00-145533.05%
RACE210115P001750002020-08-11 10:57AM EDT175.009.488.609.70-0.12-1.25%113032.04%
RACE210115P001800002020-07-28 9:43AM EDT180.0016.5010.1011.500.00-27131.23%
RACE210115P001850002020-08-04 2:07PM EDT185.0013.9012.1013.500.00-211330.34%
RACE210115P001950002020-08-05 3:45PM EDT195.0018.7017.0019.600.00-11931.29%
RACE210115P002000002020-08-03 1:30PM EDT200.0021.5019.2022.200.00-12930.08%
RACE210115P002100002020-07-09 8:18PM EDT210.0053.2031.0034.700.00-51841.88%
RACE210115P002200002020-07-09 8:18PM EDT220.0052.5039.9042.600.00-53843.09%
RACE210115P002300002020-07-09 8:18PM EDT230.0061.4048.6050.600.00-61443.52%
RACE210115P002400002020-07-09 8:18PM EDT240.0068.9056.1060.400.00-5547.51%
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