UK markets open in 5 hours 38 minutes

Ferrari N.V. (RACE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
221.12-5.14 (-2.27%)
At close: 04:00PM EST
221.00 -0.12 (-0.05%)
After hours: 07:45PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE220128C002050002021-12-22 1:11PM EST205.0046.5525.8030.000.00--3422.46%
RACE220128C002275002022-01-24 1:06PM EST227.503.700.252.450.00--178.96%
RACE220128C002325002022-01-24 1:55PM EST232.502.280.001.500.00-203088.67%
RACE220128C002350002022-01-26 2:08PM EST235.002.000.000.600.00-141479.39%
RACE220128C002375002022-01-24 1:55PM EST237.501.000.001.100.00-4546103.91%
RACE220128C002400002022-01-18 12:17PM EST240.004.000.000.450.00--193.95%
RACE220128C002425002022-01-18 12:17PM EST242.502.950.002.900.00--2164.65%
RACE220128C002450002022-01-24 1:49PM EST245.000.290.003.900.00-12194.68%
RACE220128C002475002022-01-24 10:28AM EST247.500.300.001.150.00-611147.27%
RACE220128C002500002022-01-18 3:56PM EST250.000.680.001.950.00-13178.71%
RACE220128C002525002022-01-14 2:29PM EST252.501.950.004.800.00-22246.44%
RACE220128C002550002022-01-14 3:28PM EST255.001.520.000.100.00--2117.19%
RACE220128C002575002022-01-14 11:57AM EST257.501.480.000.100.00-118124.22%
RACE220128C002600002022-01-14 11:57AM EST260.001.180.001.300.00-1819199.41%
RACE220128C002650002022-01-27 1:51PM EST265.000.520.001.15-0.83-61.48%134211.72%
RACE220128C002675002022-01-12 3:11PM EST267.501.950.004.200.00--2300.68%
RACE220128C002700002022-01-06 11:29AM EST270.002.850.002.150.00-140261.62%
RACE220128C002750002022-01-10 3:24PM EST275.000.700.001.100.00-14242.77%
RACE220128C002800002022-01-05 10:33AM EST280.002.390.000.600.00-1919232.42%
RACE220128C002850002022-01-24 12:08PM EST285.000.050.000.100.00-1818193.75%
RACE220128C003000002022-01-24 12:07PM EST300.000.050.000.100.00--1227.34%
RACE220128C003500002022-01-11 2:27PM EST350.000.050.000.050.00-55303.13%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE220128P001850002022-01-24 3:53PM EST185.000.050.000.350.00--1174.02%
RACE220128P001900002021-12-21 9:31AM EST190.000.700.004.800.00-5046282.52%
RACE220128P002000002022-01-27 10:39AM EST200.000.200.000.50-0.20-50.00%11115.04%
RACE220128P002100002022-01-27 11:13AM EST210.000.480.350.80-0.67-58.26%1284.62%
RACE220128P002200002022-01-27 12:46PM EST220.002.251.352.80-0.34-13.13%11156.40%
RACE220128P002225002022-01-25 3:41PM EST222.502.252.103.600.00--161.67%
RACE220128P002250002022-01-27 9:42AM EST225.004.203.705.70+1.25+42.37%2273.34%
RACE220128P002275002022-01-26 3:05PM EST227.503.605.307.500.00-1672.56%
RACE220128P002300002022-01-24 3:53PM EST230.003.806.9010.400.00-152499.37%
RACE220128P002350002021-12-21 10:25AM EST235.003.905.106.100.00-2110.00%
RACE220128P002375002022-01-21 9:58AM EST237.505.8514.0017.400.00-11124.07%
RACE220128P002400002022-01-26 11:34AM EST240.0011.0016.5020.300.00-14151.27%
RACE220128P002425002022-01-24 9:34AM EST242.5016.4019.0022.800.00-110163.57%
RACE220128P002450002022-01-12 9:59AM EST245.001.5721.5025.000.00-2563163.48%
RACE220128P002475002022-01-18 12:13AM EST247.506.1024.0027.900.00--3191.02%
RACE220128P002500002022-01-24 10:03AM EST250.0025.5026.5030.200.00-26194.24%
RACE220128P002525002022-01-13 3:48PM EST252.505.8029.0032.800.00--0209.38%
RACE220128P002550002022-01-26 1:36PM EST255.0025.3831.5035.300.00-215220.12%
RACE220128P002600002022-01-21 11:48AM EST260.0025.2836.5040.500.00-11249.76%
RACE220128P002700002022-01-04 1:36PM EST270.007.2046.5050.400.00--0284.77%