UK markets open in 5 hours 44 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 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE220121C000850002021-02-18 11:24AM EDT85.00113.34107.50117.500.00--169.52%
RACE220121C001000002021-01-11 11:25AM EDT100.00120.00104.20113.400.00-1085.14%
RACE220121C001100002021-02-22 11:29AM EDT110.0088.4088.0097.900.00--253.47%
RACE220121C001200002020-06-18 2:10PM EDT120.0057.5062.1066.800.00--10.00%
RACE220121C001250002020-07-02 1:42PM EDT125.0058.0061.9065.500.00-110.00%
RACE220121C001300002021-02-09 1:02PM EDT130.0082.0065.0074.500.00-1846.79%
RACE220121C001350002021-02-12 12:17PM EDT135.0074.0058.5066.900.00-3133.78%
RACE220121C001400002021-02-09 1:00PM EDT140.0073.5056.5065.500.00-2243.65%
RACE220121C001450002021-01-26 12:59PM EDT145.0070.0054.0063.000.00-3347.06%
RACE220121C001500002021-05-04 12:46PM EDT150.0056.5052.5055.500.00-1337.56%
RACE220121C001550002020-07-09 5:03PM EDT155.0029.330.000.000.00--60.00%
RACE220121C001600002021-03-31 12:36PM EDT160.0053.0054.5059.000.00-1254.93%
RACE220121C001650002020-12-31 1:57PM EDT165.0069.2052.8055.100.00-5555.17%
RACE220121C001700002021-01-25 12:10PM EDT170.0049.0035.4042.300.00-11139.31%
RACE220121C001750002021-03-22 9:36AM EDT175.0036.4444.1047.600.00-1050.69%
RACE220121C001800002021-03-22 12:07PM EDT180.0035.7640.6042.100.00-1548.84%
RACE220121C001850002021-02-24 3:50PM EDT185.0029.8028.3033.900.00-16439.74%
RACE220121C001900002021-05-06 11:15AM EDT190.0022.8021.8025.00-1.20-5.00%505629.81%
RACE220121C001950002021-03-29 9:58AM EDT195.0024.2032.5033.800.00-1010247.17%
RACE220121C002000002021-05-06 4:00PM EDT200.0018.0016.6018.00-3.00-14.29%2725526.69%
RACE220121C002100002021-05-03 2:04PM EDT210.0014.1912.2015.50-11.11-43.91%314829.12%
RACE220121C002200002021-05-06 1:13PM EDT220.009.907.9010.50-1.30-11.61%7619426.64%
RACE220121C002300002021-05-06 10:53AM EDT230.007.356.109.50-1.64-18.24%6311329.36%
RACE220121C002400002021-04-30 3:47PM EDT240.0010.354.106.100.00-126127.17%
RACE220121C002500002021-05-05 11:46AM EDT250.005.202.804.500.00-226027.17%
RACE220121C002600002021-05-04 10:14AM EDT260.003.581.903.400.00-1317627.44%
RACE220121C002700002021-05-05 11:08AM EDT270.002.101.905.00-0.40-16.00%313533.83%
RACE220121C002800002021-04-22 12:59PM EDT280.002.701.304.900.00-22836.13%
RACE220121C002900002021-05-05 1:56PM EDT290.001.300.904.900.00-11338.50%
RACE220121C003000002021-04-27 2:47PM EDT300.001.900.551.350.00-48229.61%
RACE220121C003100002021-03-31 11:54AM EDT310.001.181.001.650.00-41132.74%
RACE220121C003200002021-04-26 9:30AM EDT320.000.010.255.000.00-14545.14%
RACE220121C003300002021-03-25 2:53PM EDT330.000.910.051.850.00-2237.04%
RACE220121C003400002021-05-05 3:31PM EDT340.000.400.105.000.00-27148.91%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE220121P000800002021-03-01 10:35AM EDT80.000.950.000.800.00-51552.78%
RACE220121P000850002021-03-01 10:35AM EDT85.001.100.000.900.00--550.44%
RACE220121P000900002020-06-26 1:41PM EDT90.004.002.253.700.00-7769.12%
RACE220121P000950002021-04-13 9:35AM EDT95.000.700.005.000.00-81862.31%
RACE220121P001000002021-03-22 9:30AM EDT100.000.850.000.000.00-102612.50%
RACE220121P001050002021-02-22 12:05PM EDT105.002.150.301.300.00-2647.47%
RACE220121P001100002021-02-25 11:25AM EDT110.002.400.603.400.00--2556.16%
RACE220121P001150002021-04-05 1:34PM EDT115.001.550.450.950.00-204939.06%
RACE220121P001200002021-03-12 1:35PM EDT120.002.300.202.600.00-108345.97%
RACE220121P001250002021-04-13 9:35AM EDT125.001.250.901.350.00-84136.63%
RACE220121P001300002021-02-08 10:35AM EDT130.003.702.300.000.00-5212.50%
RACE220121P001350002021-03-03 4:34PM EDT135.004.200.003.000.00-101638.88%
RACE220121P001400002021-04-13 9:35AM EDT140.001.950.552.250.00-8833.26%
RACE220121P001450002021-05-05 10:16AM EDT145.002.351.204.900.00-8839.23%
RACE220121P001500002021-04-27 9:41AM EDT150.002.001.903.300.00-109931.68%
RACE220121P001550002020-12-17 12:07PM EDT155.005.035.707.100.00-3738.75%
RACE220121P001600002021-04-08 1:41PM EDT160.003.802.655.700.00-102132.49%
RACE220121P001700002021-05-04 11:30AM EDT170.004.705.807.100.00-1629.61%
RACE220121P001750002021-02-23 12:02PM EDT175.0014.908.6013.100.00-5637.52%
RACE220121P001800002021-04-01 9:42AM EDT180.007.705.606.700.00-84622.89%
RACE220121P001850002021-05-04 10:09AM EDT185.009.509.9011.600.00-3828.10%
RACE220121P001900002021-04-01 9:55AM EDT190.0010.808.4010.300.00-83922.60%
RACE220121P001950002021-01-25 2:41PM EDT195.0017.3022.0023.200.00-1038.78%
RACE220121P002000002021-04-26 10:48AM EDT200.0011.0015.9019.000.00-25928.37%
RACE220121P002100002021-05-03 12:06PM EDT210.0014.8020.9023.900.00-17926.93%
RACE220121P002200002021-02-26 11:30AM EDT220.0038.3026.3034.500.00-115832.97%
RACE220121P002400002021-04-21 10:05AM EDT240.0035.9042.6046.500.00-112028.15%
RACE220121P002500002020-12-03 4:55PM EDT250.0045.6034.2038.500.00--100.00%
RACE220121P002600002021-04-13 3:10PM EDT260.0055.0060.5063.300.00-11127.52%