UK markets closed

Ferrari N.V. (RACE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
200.50+0.39 (+0.19%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE210514C002050002021-04-19 12:05AM EDT205.008.210.651.100.00--124.93%
RACE210514C002075002021-05-07 2:29PM EDT207.500.500.300.50-7.80-93.98%5823.54%
RACE210514C002100002021-05-04 9:30AM EDT210.003.000.050.250.00-1423.93%
RACE210514C002125002021-05-04 9:30AM EDT212.502.050.000.750.00--138.18%
RACE210514C002150002021-05-05 9:36AM EDT215.000.690.000.750.00-5343.29%
RACE210514C002175002021-05-04 2:20PM EDT217.501.450.005.000.00-20272.83%
RACE210514C002200002021-05-05 9:41AM EDT220.000.400.005.000.00-11878.61%
RACE210514C002250002021-04-19 12:05AM EDT225.001.880.005.000.00--189.53%
RACE210514C002275002021-05-03 9:31AM EDT227.502.200.005.000.00--7294.73%
RACE210514C002300002021-05-03 10:12AM EDT230.001.900.001.500.00--470.31%
RACE210514C002350002021-05-05 9:36AM EDT235.000.010.005.000.00-50109.47%
RACE210514C002450002021-04-01 12:49PM EDT245.000.530.001.150.00-6088.38%
Putsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE210514P001700002021-04-12 3:37PM EDT170.000.050.000.150.00-10028354.88%
RACE210514P001750002021-04-01 12:48PM EDT175.001.230.001.100.00-6366.99%
RACE210514P001800002021-04-01 12:49PM EDT180.001.430.001.150.00-12656.59%
RACE210514P001850002021-05-05 9:36AM EDT185.000.050.000.750.00-5548.93%
RACE210514P001900002021-05-07 2:02PM EDT190.000.250.150.30-0.27-51.92%12028.37%
RACE210514P001975002021-05-07 2:26PM EDT197.501.101.051.35-0.82-42.71%54923.44%
RACE210514P002000002021-05-06 12:36PM EDT200.003.501.502.350.00-244223.44%
RACE210514P002025002021-05-07 3:18PM EDT202.503.553.203.70-0.20-5.33%2622823.16%
RACE210514P002050002021-05-06 10:17AM EDT205.005.904.405.700.00-20426.03%
RACE210514P002075002021-05-06 1:44PM EDT207.507.456.707.60-0.27-3.50%10525.03%
RACE210514P002100002021-05-03 12:59PM EDT210.002.007.6011.700.00-454650.66%
RACE210514P002125002021-04-30 9:50AM EDT212.504.2010.0014.200.00-485057.15%
RACE210514P002150002021-05-06 2:34PM EDT215.0016.4012.0016.600.00-1262.11%
RACE210514P002175002021-05-04 2:20PM EDT217.5013.2614.6019.200.00--069.17%
RACE210514P002200002021-05-04 1:25PM EDT220.0016.5517.2021.600.00--173.51%
RACE210514P002225002021-05-03 10:38AM EDT222.506.3019.8024.100.00-2178.91%
RACE210514P002250002021-05-03 10:38AM EDT225.007.7022.0026.800.00--086.87%