UK markets close in 1 hour 38 minutes

Ferrari N.V. (RACE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
198.23+0.99 (+0.50%)
As of 9:52AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE211217C000950002021-04-16 3:53PM EDT95.00117.20102.40107.000.00--259.72%
RACE211217C001000002020-07-09 5:03PM EDT100.0049.000.000.000.00--70.00%
RACE211217C001050002020-07-09 5:03PM EDT105.0046.500.000.000.00-270.00%
RACE211217C001100002020-07-09 5:03PM EDT110.0056.500.000.000.00-3100.00%
RACE211217C001150002021-04-16 1:42PM EDT115.00100.0082.6087.500.00-15960.86%
RACE211217C001200002021-05-04 9:45AM EDT120.0078.000.000.000.00-1120.00%
RACE211217C001250002021-04-21 2:23PM EDT125.0090.6973.0076.800.00-62850.62%
RACE211217C001300002021-05-06 3:57PM EDT130.0069.5069.0072.000.00-259148.05%
RACE211217C001350002021-01-14 3:35PM EDT135.0087.9069.5079.000.00-193766.90%
RACE211217C001400002020-06-16 3:32PM EDT140.0044.0047.1051.300.00-10490.00%
RACE211217C001450002020-09-30 9:30AM EDT145.0047.9141.5046.500.00-2110.00%
RACE211217C001500002021-01-21 2:22PM EDT150.0069.3054.5057.400.00-1950.20%
RACE211217C001550002020-11-25 11:37AM EDT155.0062.9472.9076.900.00-43195.03%
RACE211217C001600002020-08-21 3:36PM EDT160.0046.9340.6044.500.00-23036.05%
RACE211217C001650002021-02-08 11:51AM EDT165.0050.5033.7041.800.00-17338.03%
RACE211217C001700002021-02-10 11:01AM EDT170.0048.4929.5038.100.00-15837.25%
RACE211217C001750002021-05-06 3:57PM EDT175.0034.000.000.000.00-1250.00%
RACE211217C001800002021-04-05 12:37PM EDT180.0038.0030.3033.000.00-11639.15%
RACE211217C001850002020-09-23 1:20PM EDT185.0023.6624.4027.800.00-22034.82%
RACE211217C001900002021-03-01 3:20PM EDT190.0025.4028.2031.900.00-263046.34%
RACE211217C001950002020-10-28 11:34AM EDT195.0016.8033.8036.400.00-11255.62%
RACE211217C002000002021-05-06 11:07AM EDT200.0016.1715.1017.100.00-11829.33%
RACE211217C002100002021-04-29 1:50PM EDT210.0022.520.0012.300.00-149127.96%
RACE211217C002200002021-05-13 1:21PM EDT220.008.007.900.000.00-3573.13%
RACE211217C002300002021-05-13 3:33PM EDT230.005.805.306.300.00-69027.16%
RACE211217C002400002021-05-11 9:30AM EDT240.003.803.604.700.00-218627.63%
RACE211217C002500002021-05-04 10:50AM EDT250.003.600.000.000.00-12426.25%
RACE211217C002600002021-02-19 10:35AM EDT260.006.102.0010.000.00-5645.50%
RACE211217C002700002021-02-18 10:44AM EDT270.004.901.5510.000.00-1748.74%
RACE211217C002800002021-02-25 12:02PM EDT280.004.060.309.800.00-51551.36%
RACE211217C002900002021-02-24 12:11PM EDT290.002.700.109.800.00-103254.19%
RACE211217C003000002021-04-23 1:38PM EDT300.000.750.200.750.00-122929.46%
RACE211217C003200002021-01-05 2:08PM EDT320.001.850.704.200.00-1947.74%
RACE211217C003300002021-02-05 10:30AM EDT330.001.600.0010.000.00-51952.18%
RACE211217C003400002021-03-19 12:20PM EDT340.000.850.000.750.00-81436.28%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE211217P000800002021-02-12 2:55PM EDT80.000.430.050.850.00-1058.20%
RACE211217P000850002020-07-09 5:03PM EDT85.004.200.000.000.00-102125.00%
RACE211217P000900002020-07-09 5:03PM EDT90.005.650.000.000.00-1325.00%
RACE211217P001000002021-02-19 10:30AM EDT100.001.500.351.050.00-17952.37%
RACE211217P001050002020-07-09 5:03PM EDT105.005.520.000.000.00--112.50%
RACE211217P001100002020-07-09 5:03PM EDT110.0011.020.000.000.00-3612.50%
RACE211217P001150002020-07-09 5:03PM EDT115.0019.000.000.000.00--112.50%
RACE211217P001200002021-02-24 2:38PM EDT120.002.750.752.300.00-9557348.02%
RACE211217P001250002021-02-25 11:07AM EDT125.003.100.902.450.00-1745.58%
RACE211217P001300002021-03-09 11:21AM EDT130.002.750.351.700.00-5037638.67%
RACE211217P001350002021-03-04 12:12PM EDT135.003.501.401.700.00-433635.85%
RACE211217P001400002021-03-03 4:43PM EDT140.004.301.602.000.00-406034.55%
RACE211217P001450002021-04-28 11:06AM EDT145.001.301.752.350.00-57033.26%
RACE211217P001500002021-02-01 1:56PM EDT150.005.704.006.800.00-52044.15%
RACE211217P001550002021-03-05 10:40AM EDT155.007.502.103.300.00-59330.98%
RACE211217P001600002021-05-04 10:37AM EDT160.003.500.000.000.00-2802776.25%
RACE211217P001650002021-03-05 10:40AM EDT165.0010.402.704.700.00-54529.02%
RACE211217P001700002021-03-09 12:03PM EDT170.0010.104.104.700.00-59326.00%
RACE211217P001750002021-03-05 10:40AM EDT175.0014.005.306.500.00-5526.87%
RACE211217P001800002021-03-01 12:34PM EDT180.0014.405.408.000.00-16226.54%
RACE211217P001850002021-05-04 11:21AM EDT185.009.109.1010.600.00-151027.78%
RACE211217P001900002021-05-05 12:03PM EDT190.0010.280.000.000.00-151111.56%
RACE211217P001950002021-05-07 12:23PM EDT195.0013.1012.800.000.00-272920.39%
RACE211217P002000002021-05-07 2:39PM EDT200.0015.400.000.000.00-174070.00%
RACE211217P002100002020-11-05 4:31PM EDT210.0027.0321.9024.700.00-21129.02%
RACE211217P002200002020-07-09 5:03PM EDT220.0056.510.000.000.00-160.00%
RACE211217P002300002021-03-19 1:55PM EDT230.0041.0125.6029.200.00-4250.00%
RACE211217P002400002021-01-27 4:10PM EDT240.0043.8746.0055.900.00-21245.66%
RACE211217P002500002021-01-27 4:10PM EDT250.0051.1654.0064.000.00-2246.19%
RACE211217P002700002020-12-15 11:51AM EDT270.0056.4055.3061.300.00--10.00%