UK markets closed

Ferrari N.V. (RACE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
416.16+2.63 (+0.64%)
At close: 04:00PM EDT
416.28 +0.12 (+0.03%)
After hours: 06:54PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE240531C004000002024-05-15 12:32PM EDT400.0017.9015.5017.900.00-1937.10%
RACE240531C004050002024-05-15 1:26PM EDT405.0014.6011.1012.800.00-91328.76%
RACE240531C004100002024-05-22 1:42PM EDT410.009.557.608.800.00-91226.67%
RACE240531C004125002024-05-17 9:56AM EDT412.5011.285.806.600.00-1123.45%
RACE240531C004150002024-05-23 11:15AM EDT415.005.054.505.00-1.03-16.94%11722.66%
RACE240531C004175002024-05-24 3:55PM EDT417.503.203.103.70-0.87-21.38%61322.28%
RACE240531C004200002024-05-24 11:00AM EDT420.003.302.102.60-1.30-28.26%11321.75%
RACE240531C004225002024-05-21 1:01PM EDT422.503.461.401.900.00-1522.24%
RACE240531C004250002024-05-24 11:40AM EDT425.001.310.851.40-0.79-37.62%64522.95%
RACE240531C004275002024-05-27 12:10AM EDT427.500.850.550.95-1.15-57.50%15223.01%
RACE240531C004300002024-05-24 3:51PM EDT430.000.500.350.65-0.30-37.50%203023.32%
RACE240531C004350002024-05-20 10:37AM EDT435.001.000.101.050.00-31333.20%
RACE240531C004400002024-05-06 3:10PM EDT440.009.620.050.800.00--236.21%
RACE240531C004450002024-05-16 1:15PM EDT445.000.770.050.750.00-1240.82%
RACE240531C004500002024-05-08 11:59AM EDT450.000.690.051.400.00-2053.77%
RACE240531C004600002024-05-27 12:10AM EDT460.000.050.002.200.00-2060.50%
RACE240531C004700002024-05-06 10:40AM EDT470.002.950.002.150.00--169.65%
RACE240531C004800002024-05-06 9:30AM EDT480.001.000.002.150.00-2278.69%
RACE240531C004950002024-05-27 12:10AM EDT495.000.050.002.150.00--291.48%
RACE240531C005200002024-05-27 12:10AM EDT520.000.050.001.350.00--16102.15%
RACE240531C005300002024-05-20 9:31AM EDT530.000.050.002.150.00-26118.63%
RACE240531C005400002024-05-15 12:10PM EDT540.000.050.000.200.00--689.06%
RACE240531C005500002024-05-15 1:43PM EDT550.000.050.002.150.00--4132.81%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE240531P003300002024-05-27 12:10AM EDT330.000.050.002.150.00--4120.17%
RACE240531P003350002024-05-22 1:03PM EDT335.000.060.000.350.00-91283.98%
RACE240531P003450002024-05-27 12:10AM EDT345.000.100.002.200.00--6101.51%
RACE240531P003550002024-05-27 12:10AM EDT355.000.050.000.700.00-1071.29%
RACE240531P003650002024-05-20 10:20AM EDT365.000.800.000.750.00-1061.43%
RACE240531P003700002024-05-20 10:20AM EDT370.000.830.050.750.00-14056.74%
RACE240531P003750002024-05-24 11:10AM EDT375.000.320.051.45-0.81-71.68%1658.40%
RACE240531P003800002024-05-24 10:50AM EDT380.000.200.050.35-0.05-20.00%11144.78%
RACE240531P003850002024-05-23 3:52PM EDT385.000.350.051.500.00-2355.90%
RACE240531P003900002024-05-24 3:50PM EDT390.000.200.050.25-0.12-37.50%11431.89%
RACE240531P003950002024-05-20 11:12AM EDT395.000.450.100.750.00-1434.40%
RACE240531P003975002024-05-27 12:10AM EDT397.500.470.151.450.00--1038.28%
RACE240531P004000002024-05-24 1:54PM EDT400.000.390.251.55-0.16-29.09%33035.56%
RACE240531P004025002024-05-27 12:10AM EDT402.501.450.400.750.00--1124.93%
RACE240531P004050002024-05-24 3:51PM EDT405.000.850.651.05-0.85-50.00%261524.24%
RACE240531P004075002024-05-24 3:23PM EDT407.501.100.951.50-0.48-30.38%2623.85%
RACE240531P004100002024-05-21 3:49PM EDT410.002.081.452.100.00-114323.49%
RACE240531P004125002024-05-24 2:27PM EDT412.502.402.002.70-1.40-36.84%7322.14%
RACE240531P004150002024-05-24 2:27PM EDT415.003.303.103.60-2.50-43.10%3015321.41%
RACE240531P004175002024-05-24 11:20AM EDT417.503.804.204.70-2.30-37.70%6920.52%
RACE240531P004200002024-05-24 11:00AM EDT420.005.805.606.50-1.95-25.16%11822.08%
RACE240531P004225002024-05-16 11:59AM EDT422.507.087.308.800.00--125.56%
RACE240531P004250002024-05-23 11:23AM EDT425.0010.009.2011.200.00-1429.16%
RACE240531P004300002024-05-21 10:56AM EDT430.0015.1813.2015.700.00-5633.39%
RACE240531P004400002024-05-27 12:10AM EDT440.0024.5822.5025.500.00--544.82%