RACE - Ferrari N.V.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE211217C000950002020-03-12 12:34PM EDT95.0044.6065.0070.000.00--20.00%
RACE211217C001000002020-03-13 1:52PM EDT100.0049.0061.0066.000.00-270.00%
RACE211217C001050002020-03-11 2:38PM EDT105.0046.5057.5062.500.00-270.00%
RACE211217C001100002020-05-13 9:36AM EDT110.0056.5064.7069.500.00--1043.90%
RACE211217C001150002020-05-21 11:20AM EDT115.0053.1660.9065.500.00-11042.82%
RACE211217C001200002020-05-06 1:24PM EDT120.0049.0058.2062.900.00-11344.18%
RACE211217C001250002020-05-08 3:37PM EDT125.0047.0053.5057.800.00-13940.86%
RACE211217C001300002020-06-05 3:32PM EDT130.0053.0349.7054.00+0.53+1.01%171839.78%
RACE211217C001350002020-06-03 10:27AM EDT135.0052.5446.3050.500.00-32339.05%
RACE211217C001400002020-03-11 3:25PM EDT140.0028.0034.6039.400.00-14926.68%
RACE211217C001450002020-05-07 9:30AM EDT145.0033.3639.7044.000.00-11037.90%
RACE211217C001500002020-06-04 10:43AM EDT150.0041.8636.6040.900.00-11037.30%
RACE211217C001550002020-05-18 9:30AM EDT155.0030.7233.5038.000.00-83736.81%
RACE211217C001600002020-05-01 11:09AM EDT160.0021.6330.6033.800.00-13034.53%
RACE211217C001650002020-05-15 3:56PM EDT165.0023.5028.1032.500.00-16935.78%
RACE211217C001700002020-06-03 9:56AM EDT170.0031.0025.6029.800.00-106935.11%
RACE211217C001750002020-03-24 10:03AM EDT175.0015.1018.5023.400.00--2029.88%
RACE211217C001800002020-05-26 9:30AM EDT180.0020.5021.1025.300.00-11134.43%
RACE211217C001850002020-03-12 11:39AM EDT185.0012.0015.1019.900.00-11130.15%
RACE211217C001900002020-02-20 12:42PM EDT190.0020.6112.5017.500.00-1029.27%
RACE211217C001950002020-02-26 3:26PM EDT195.0013.0312.6016.600.00-11130.02%
RACE211217C002000002020-04-14 10:40AM EDT200.0012.008.0012.400.00-1026.59%
RACE211217C002100002019-12-09 1:25PM EDT210.0011.4012.7013.500.00-21231.04%
RACE211217C002200002020-03-24 10:03AM EDT220.005.506.2010.900.00-4430.45%
RACE211217C002300002020-03-27 4:30AM EDT230.004.501.506.000.00-16025.82%
RACE211217C002400002020-03-18 1:26PM EDT240.006.004.008.600.00-17516831.95%
RACE211217C002500002020-04-29 9:30AM EDT250.005.823.405.800.00-51429.56%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE211217P000850002020-05-05 9:45AM EDT85.004.200.000.000.00-102112.50%
RACE211217P000900002020-04-17 9:30AM EDT90.005.652.007.000.00-1353.36%
RACE211217P001000002020-04-27 11:00AM EDT100.006.943.506.700.00-17645.78%
RACE211217P001050002020-03-27 4:30AM EDT105.005.5210.0015.000.00--155.36%
RACE211217P001100002020-04-15 3:15PM EDT110.0011.026.0011.000.00-3648.79%
RACE211217P001150002020-01-28 4:21PM EDT115.005.300.000.000.00--06.25%
RACE211217P001200002020-03-24 11:33AM EDT120.0018.009.1014.000.00-1058647.69%
RACE211217P001250002020-04-02 10:04AM EDT125.0018.0012.0017.000.00-5949.40%
RACE211217P001300002020-05-14 11:06AM EDT130.0016.0010.0012.300.00-250538.42%
RACE211217P001350002020-02-27 3:09PM EDT135.0013.2019.5023.900.00-15953.09%
RACE211217P001400002020-03-11 3:25PM EDT140.0024.8017.5022.500.00-101947.46%
RACE211217P001450002020-05-07 9:30AM EDT145.0020.5114.6017.500.00-1537.02%
RACE211217P001500002020-05-05 2:18PM EDT150.0023.5016.0017.200.00-31733.47%
RACE211217P001550002020-03-18 3:21PM EDT155.0045.0023.3028.000.00-6044.49%
RACE211217P001600002020-06-05 9:34AM EDT160.0020.4620.6023.50-22.14-51.97%501935.26%
RACE211217P001650002020-05-15 3:56PM EDT165.0031.0022.6024.900.00-24833.65%
RACE211217P001700002020-05-19 10:18AM EDT170.0031.9025.0027.400.00-606133.26%
RACE211217P001800002020-05-12 1:21PM EDT180.0038.2030.3033.300.00-1333.10%
RACE211217P002000002020-05-04 1:07PM EDT200.0054.0041.0043.400.00-1228.91%
RACE211217P002200002020-02-05 11:19AM EDT220.0056.5171.8076.000.00-2050.16%
RACE211217P002300002020-03-27 6:14AM EDT230.0066.7095.5099.500.00-1066.49%
RACE211217P002400002019-11-29 12:03PM EDT240.0074.3074.5076.900.00-5030.74%
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