UK markets open in 5 hours 47 minutes

Ferrari N.V. (RACE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
200.11-3.14 (-1.54%)
At close: 4:00PM EDT

200.11 0.00 (0.00%)
After hours: 4:43PM EDT

In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE210521C001000002021-04-21 3:44PM EDT100.00116.0898.00101.900.00--15225.59%
RACE210521C001500002021-03-03 12:14PM EDT150.0045.8053.6063.000.00-16185.21%
RACE210521C001550002021-04-16 1:42PM EDT155.0057.1043.0046.500.00-70093.87%
RACE210521C001600002021-04-16 3:57PM EDT160.0052.0038.0041.500.00-4884.74%
RACE210521C001650002021-04-27 1:50PM EDT165.0054.4533.0036.500.00-3175.73%
RACE210521C001700002021-04-16 1:42PM EDT170.0040.5028.0032.000.00-25073.34%
RACE210521C001750002021-03-12 2:35PM EDT175.0023.5030.2038.700.00-56128.17%
RACE210521C001800002021-04-21 2:23PM EDT180.0034.5918.0022.500.00-151659.50%
RACE210521C001850002021-04-16 11:29AM EDT185.0027.8013.5017.000.00-1744.97%
RACE210521C001900002021-04-23 2:58PM EDT190.0026.209.9013.000.00-201242.99%
RACE210521C001925002021-05-03 12:13AM EDT192.5021.908.0010.000.00--133.75%
RACE210521C001950002021-05-04 1:28PM EDT195.0010.506.408.300.00-14233.57%
RACE210521C001975002021-05-04 10:23AM EDT197.508.604.806.500.00--231.65%
RACE210521C002000002021-05-06 1:00PM EDT200.003.902.704.60-2.48-38.87%128928.09%
RACE210521C002050002021-05-05 10:04AM EDT205.003.200.902.800.00-1029.66%
RACE210521C002075002021-05-06 11:44AM EDT207.501.351.002.45-0.85-38.64%416132.48%
RACE210521C002100002021-05-05 1:07PM EDT210.001.730.351.250.00-1438827.74%
RACE210521C002125002021-05-05 11:03AM EDT212.501.050.001.800.00-254136.54%
RACE210521C002150002021-05-04 3:41PM EDT215.000.850.001.050.00-11133.47%
RACE210521C002175002021-05-04 2:21PM EDT217.501.620.000.900.00-304635.30%
RACE210521C002200002021-05-06 11:44AM EDT220.000.140.005.00-0.21-60.00%333154.39%
RACE210521C002225002021-05-04 9:31AM EDT222.500.750.001.900.00-164252.67%
RACE210521C002250002021-05-03 1:13PM EDT225.003.630.001.900.00-2856.16%
RACE210521C002275002021-05-03 3:21PM EDT227.502.600.000.700.00-1244.95%
RACE210521C002300002021-05-04 1:35PM EDT230.000.200.000.100.00-1113633.11%
RACE210521C002325002021-04-26 10:28AM EDT232.501.720.002.250.00-105556.84%
RACE210521C002350002021-05-03 3:29PM EDT235.001.130.005.000.00-1375.44%
RACE210521C002400002021-05-05 9:30AM EDT240.000.050.000.05-0.10-66.67%136737.89%
RACE210521C002500002021-05-06 1:30PM EDT250.000.140.000.10-0.06-30.00%1012249.22%
RACE210521C002600002021-04-27 10:26AM EDT260.000.100.000.900.00-123271.09%
RACE210521C002700002021-02-18 10:48AM EDT270.000.430.008.200.00-1122132.18%
RACE210521C002800002021-02-19 11:09AM EDT280.000.400.000.450.00-518977.93%
RACE210521C002900002021-02-03 12:48PM EDT290.000.210.0010.000.00-12161.29%
RACE210521C003000002021-03-22 2:06PM EDT300.000.050.000.400.00-410089.65%
RACE210521C003100002020-11-23 1:31PM EDT310.000.200.000.750.00--1104.59%
RACE210521C003300002020-12-21 11:27AM EDT330.000.550.000.350.00--1105.27%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE210521P000950002021-03-22 2:35PM EDT95.000.010.009.700.00--1310.11%
RACE210521P001100002020-09-29 10:15AM EDT110.001.751.301.900.00--25193.85%
RACE210521P001150002020-09-29 10:14AM EDT115.002.100.702.300.00--25179.00%
RACE210521P001300002020-12-30 4:51PM EDT130.000.650.501.450.00--5132.18%
RACE210521P001350002021-05-03 3:42PM EDT135.000.050.000.150.00-1581.25%
RACE210521P001400002021-05-03 3:43PM EDT140.000.050.000.150.00-212774.41%
RACE210521P001450002021-05-03 9:30AM EDT145.000.100.000.200.00-411170.31%
RACE210521P001500002021-05-06 11:45AM EDT150.000.050.000.40-0.05-50.00%995470.51%
RACE210521P001550002021-04-05 3:17PM EDT155.002.440.005.000.00-112110.67%
RACE210521P001600002021-04-05 3:17PM EDT160.002.570.005.000.00-123100.46%
RACE210521P001650002021-03-30 9:30AM EDT165.000.900.000.000.00-348325.00%
RACE210521P001700002021-04-09 3:49PM EDT170.000.430.000.750.00-28331056.79%
RACE210521P001750002021-04-14 9:35AM EDT175.000.650.000.450.00-17443.26%
RACE210521P001800002021-04-23 11:28AM EDT180.000.500.050.550.00-216037.72%
RACE210521P001850002021-05-05 12:32PM EDT185.000.260.250.650.00-226031.52%
RACE210521P001900002021-04-29 1:49PM EDT190.000.800.654.60+0.20+33.33%1016355.44%
RACE210521P001950002021-05-04 10:23AM EDT195.002.271.902.65+0.57+33.53%113529.91%
RACE210521P001975002021-04-21 9:50AM EDT197.502.302.753.500.00--129.18%
RACE210521P002000002021-05-05 10:00AM EDT200.002.403.904.900.00-917830.63%
RACE210521P002025002021-05-06 10:10AM EDT202.504.804.206.00+1.22+34.08%304228.93%
RACE210521P002050002021-05-05 10:49AM EDT205.004.966.007.900.00-12731.06%
RACE210521P002075002021-05-04 11:18AM EDT207.507.407.0010.600.00-614837.74%
RACE210521P002100002021-05-06 2:29PM EDT210.0011.109.5012.60+3.60+48.00%568739.16%
RACE210521P002125002021-05-06 9:32AM EDT212.5011.6011.5014.60+8.36+258.02%-139.87%
RACE210521P002150002021-05-06 9:32AM EDT215.0013.9014.0017.50+3.80+37.62%1447.28%
RACE210521P002175002021-05-04 2:21PM EDT217.5012.3816.0020.000.00--1651.39%
RACE210521P002200002021-05-05 3:54PM EDT220.0017.5419.0022.500.00-141555.33%
RACE210521P002300002021-04-19 10:18AM EDT230.0020.1328.5032.500.00-1569.87%