Ferrari N.V. (RACE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE251219C00170000 | 2024-02-07 3:49PM EDT | 170.00 | 224.55 | 260.00 | 265.00 | 0.00 | - | - | 1 | 57.68% |
| RACE251219C00200000 | 2024-02-23 11:11AM EDT | 200.00 | 232.42 | 246.00 | 251.00 | 0.00 | - | 1 | 3 | 67.95% |
| RACE251219C00230000 | 2024-04-03 11:33AM EDT | 230.00 | 208.75 | 211.50 | 216.50 | 0.00 | - | 2 | 2 | 53.68% |
| RACE251219C00250000 | 2024-01-18 11:17AM EDT | 250.00 | 122.33 | 161.00 | 166.00 | 0.00 | - | 10 | 10 | 0.00% |
| RACE251219C00260000 | 2024-01-18 11:17AM EDT | 260.00 | 114.69 | 153.00 | 158.00 | 0.00 | - | 10 | 10 | 0.00% |
| RACE251219C00270000 | 2024-02-27 11:42AM EDT | 270.00 | 176.10 | 189.00 | 194.00 | 0.00 | - | 3 | 7 | 56.66% |
| RACE251219C00280000 | 2024-04-03 11:33AM EDT | 280.00 | 167.05 | 170.00 | 174.50 | 0.00 | - | 2 | 2 | 48.62% |
| RACE251219C00290000 | 2023-12-27 1:45PM EDT | 290.00 | 87.30 | 84.50 | 88.10 | 0.00 | - | - | 5 | 0.00% |
| RACE251219C00300000 | 2024-03-04 12:34PM EDT | 300.00 | 145.60 | 150.10 | 153.90 | 0.00 | - | 1 | 10 | 42.98% |
| RACE251219C00310000 | 2024-04-18 3:07PM EDT | 310.00 | 138.85 | 146.70 | 151.00 | 0.00 | - | 2 | 6 | 45.15% |
| RACE251219C00320000 | 2023-12-26 1:46PM EDT | 320.00 | 66.80 | 65.00 | 69.20 | 0.00 | - | 6 | 0 | 0.00% |
| RACE251219C00330000 | 2024-04-26 10:05AM EDT | 330.00 | 133.23 | 131.50 | 136.00 | +38.73 | +40.98% | 2 | 1 | 43.06% |
| RACE251219C00340000 | 2024-01-22 4:21PM EDT | 340.00 | 55.30 | 105.10 | 109.70 | 0.00 | - | 10 | 10 | 30.82% |
| RACE251219C00350000 | 2024-04-24 1:43PM EDT | 350.00 | 118.65 | 117.00 | 122.00 | 0.00 | - | 2 | 64 | 41.34% |
| RACE251219C00360000 | 2024-02-26 11:38AM EDT | 360.00 | 108.00 | 123.00 | 126.50 | 0.00 | - | 1 | 22 | 46.62% |
| RACE251219C00370000 | 2024-03-06 11:22AM EDT | 370.00 | 95.87 | 101.20 | 105.00 | 0.00 | - | 20 | 15 | 37.80% |
| RACE251219C00380000 | 2024-04-25 9:30AM EDT | 380.00 | 93.99 | 98.80 | 102.00 | 0.00 | - | 1 | 19 | 38.83% |
| RACE251219C00390000 | 2024-03-08 3:28PM EDT | 390.00 | 89.55 | 88.00 | 93.00 | 0.00 | - | 1 | 2 | 36.70% |
| RACE251219C00400000 | 2024-03-28 2:47PM EDT | 400.00 | 96.20 | 86.70 | 90.00 | 0.00 | - | 1 | 7 | 37.50% |
| RACE251219C00410000 | 2024-04-18 3:07PM EDT | 410.00 | 75.50 | 81.00 | 84.00 | 0.00 | - | 1 | 8 | 36.72% |
| RACE251219C00420000 | 2024-02-29 12:39PM EDT | 420.00 | 72.03 | 83.50 | 87.20 | 0.00 | - | 7 | 8 | 40.26% |
| RACE251219C00430000 | 2024-04-03 3:20PM EDT | 430.00 | 68.91 | 69.00 | 73.50 | 0.00 | - | 10 | 15 | 35.65% |
| RACE251219C00440000 | 2024-02-26 12:33PM EDT | 440.00 | 60.25 | 73.20 | 77.10 | 0.00 | - | 1 | 5 | 39.14% |
| RACE251219C00450000 | 2024-03-25 11:37AM EDT | 450.00 | 72.00 | 59.50 | 62.50 | 0.00 | - | 4 | 19 | 34.04% |
| RACE251219C00470000 | 2024-04-23 12:58PM EDT | 470.00 | 53.47 | 52.10 | 55.50 | 0.00 | - | 1 | 3 | 33.94% |
| RACE251219C00480000 | 2024-04-15 1:52PM EDT | 480.00 | 43.80 | 48.30 | 51.50 | 0.00 | - | - | 2 | 33.54% |
| RACE251219C00490000 | 2024-04-22 9:30AM EDT | 490.00 | 37.97 | 44.50 | 48.00 | 0.00 | - | 1 | 15 | 33.29% |
| RACE251219C00500000 | 2024-04-17 12:32PM EDT | 500.00 | 38.26 | 40.80 | 44.50 | 0.00 | - | 1 | 21 | 32.96% |
| RACE251219C00540000 | 2024-02-01 12:53PM EDT | 540.00 | 14.00 | 26.80 | 30.50 | 0.00 | - | 3 | 12 | 30.80% |
| RACE251219C00560000 | 2024-03-04 11:50AM EDT | 560.00 | 20.00 | 22.70 | 27.50 | 0.00 | - | 1 | 0 | 31.26% |
| RACE251219C00620000 | 2024-04-03 9:56AM EDT | 620.00 | 13.53 | 14.10 | 16.80 | 0.00 | - | 1 | 3 | 30.27% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE251219P00170000 | 2024-02-02 11:47AM EDT | 170.00 | 2.50 | 0.25 | 5.00 | 0.00 | - | 1 | 2 | 48.16% |
| RACE251219P00175000 | 2024-04-19 9:30AM EDT | 175.00 | 2.25 | 1.05 | 4.00 | 0.00 | - | 3 | 3 | 44.48% |
| RACE251219P00185000 | 2024-03-27 9:30AM EDT | 185.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| RACE251219P00195000 | 2024-04-19 9:30AM EDT | 195.00 | 3.20 | 1.70 | 4.90 | 0.00 | - | 1 | 2 | 41.53% |
| RACE251219P00200000 | 2024-02-02 1:49PM EDT | 200.00 | 2.65 | 1.05 | 5.00 | 0.00 | - | 10 | 10 | 40.55% |
| RACE251219P00210000 | 2024-04-19 9:30AM EDT | 210.00 | 3.90 | 2.30 | 5.70 | 0.00 | - | 1 | 1 | 39.53% |
| RACE251219P00220000 | 2024-04-19 9:30AM EDT | 220.00 | 4.50 | 1.75 | 5.90 | 0.00 | - | 1 | 1 | 37.63% |
| RACE251219P00230000 | 2024-01-18 1:40PM EDT | 230.00 | 6.50 | 3.90 | 5.40 | 0.00 | - | 2 | 14 | 34.69% |
| RACE251219P00250000 | 2024-02-01 11:53AM EDT | 250.00 | 6.52 | 3.40 | 7.10 | 0.00 | - | - | 1 | 33.09% |
| RACE251219P00260000 | 2024-03-07 10:36AM EDT | 260.00 | 7.10 | 5.50 | 8.90 | 0.00 | - | 1 | 4 | 33.27% |
| RACE251219P00270000 | 2024-03-06 2:03PM EDT | 270.00 | 7.70 | 7.00 | 9.70 | 0.00 | - | 1 | 1 | 32.12% |
| RACE251219P00280000 | 2024-03-19 10:56AM EDT | 280.00 | 8.45 | 8.30 | 11.90 | 0.00 | - | 1 | 2 | 32.29% |
| RACE251219P00290000 | 2024-02-21 10:41AM EDT | 290.00 | 10.70 | 7.80 | 11.80 | 0.00 | - | 1 | 0 | 30.18% |
| RACE251219P00300000 | 2024-03-22 9:53AM EDT | 300.00 | 11.10 | 11.20 | 14.80 | 0.00 | - | 1 | 1 | 30.74% |
| RACE251219P00310000 | 2024-02-21 10:41AM EDT | 310.00 | 14.10 | 10.30 | 14.10 | 0.00 | - | 1 | 0 | 28.17% |
| RACE251219P00320000 | 2024-02-01 3:59PM EDT | 320.00 | 17.10 | 11.60 | 15.40 | 0.00 | - | 1 | 4 | 27.19% |
| RACE251219P00330000 | 2024-02-01 11:57AM EDT | 330.00 | 20.38 | 13.10 | 17.50 | 0.00 | - | 2 | 4 | 26.69% |
| RACE251219P00340000 | 2024-04-23 1:04PM EDT | 340.00 | 19.16 | 18.40 | 20.20 | 0.00 | - | 1 | 1 | 26.46% |
| RACE251219P00350000 | 2023-12-12 1:02PM EDT | 350.00 | 30.50 | 34.50 | 36.20 | 0.00 | - | - | 1 | 33.84% |
| RACE251219P00360000 | 2024-04-05 10:15AM EDT | 360.00 | 28.80 | 22.80 | 26.00 | 0.00 | - | 5 | 7 | 25.77% |
| RACE251219P00370000 | 2024-03-06 11:23AM EDT | 370.00 | 26.30 | 27.50 | 30.40 | 0.00 | - | 15 | 25 | 26.04% |
| RACE251219P00380000 | 2024-04-05 10:13AM EDT | 380.00 | 33.04 | 28.80 | 31.70 | 0.00 | - | 6 | 14 | 24.51% |
| RACE251219P00390000 | 2024-04-17 12:24PM EDT | 390.00 | 38.00 | 31.80 | 35.00 | 0.00 | - | 1 | 8 | 23.93% |
| RACE251219P00400000 | 2024-04-02 12:46PM EDT | 400.00 | 38.10 | 35.50 | 39.00 | 0.00 | - | 6 | 8 | 23.57% |
| RACE251219P00420000 | 2024-02-27 4:20PM EDT | 420.00 | 44.40 | 39.50 | 43.90 | 0.00 | - | - | 1 | 20.99% |
| RACE251219P00440000 | 2024-04-15 1:52PM EDT | 440.00 | 60.80 | 52.30 | 55.40 | 0.00 | - | 2 | 14 | 20.95% |
| RACE251219P00450000 | 2024-04-15 1:52PM EDT | 450.00 | 66.60 | 57.40 | 61.50 | 0.00 | - | 2 | 6 | 20.87% |
| RACE251219P00480000 | 2024-04-05 10:13AM EDT | 480.00 | 83.40 | 74.50 | 79.00 | 0.00 | - | 6 | 8 | 19.32% |
© 2024 Yahoo. All rights reserved.