UK markets closed

Ferrari N.V. (RACE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
199.56-0.94 (-0.47%)
At close: 4:00PM EDT

199.56 0.00 (0.00%)
After hours: 5:33PM EDT

In the money
Show:ListStraddle
Callsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE210514C001975002021-05-06 12:36PM EDT197.504.603.304.900.00--2040.80%
RACE210514C002000002021-05-10 12:05PM EDT200.003.001.452.40-0.40-11.76%1,0051,00028.03%
RACE210514C002025002021-05-10 12:55PM EDT202.501.550.752.350.00-51,03038.70%
RACE210514C002050002021-05-10 11:58AM EDT205.000.700.350.55-7.51-91.47%2124.61%
RACE210514C002075002021-05-07 2:29PM EDT207.500.500.100.250.00-51324.95%
RACE210514C002100002021-05-04 9:30AM EDT210.003.000.000.250.00-1430.47%
RACE210514C002125002021-05-04 9:30AM EDT212.502.050.000.500.00--142.38%
RACE210514C002150002021-05-05 9:36AM EDT215.005.700.005.000.00-5382.15%
RACE210514C002175002021-05-04 2:20PM EDT217.501.450.005.000.00-20289.18%
RACE210514C002200002021-05-05 9:41AM EDT220.000.050.000.500.00-11850.29%
RACE210514C002250002021-04-19 12:05AM EDT225.001.880.005.000.00--1108.74%
RACE210514C002275002021-05-03 9:31AM EDT227.502.200.005.000.00--72114.84%
RACE210514C002300002021-05-03 10:12AM EDT230.001.900.000.050.00--452.93%
RACE210514C002350002021-05-05 9:36AM EDT235.001.020.005.000.00-50132.23%
RACE210514C002450002021-04-01 12:49PM EDT245.000.530.001.150.00-60106.54%
Putsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE210514P001700002021-04-12 3:37PM EDT170.000.050.000.050.00-10028355.08%
RACE210514P001750002021-04-01 12:48PM EDT175.001.230.001.100.00-6377.25%
RACE210514P001800002021-04-01 12:49PM EDT180.001.430.001.150.00-12664.80%
RACE210514P001850002021-05-05 9:36AM EDT185.000.050.000.500.00-5549.56%
RACE210514P001900002021-05-10 3:33PM EDT190.000.200.050.30-0.05-20.00%11231.35%
RACE210514P001950002021-05-07 3:19PM EDT195.000.720.651.200.00-26228131.84%
RACE210514P001975002021-05-07 2:26PM EDT197.501.201.251.65+0.10+9.09%14927.49%
RACE210514P002000002021-05-06 12:36PM EDT200.001.912.102.90-1.59-45.43%204228.66%
RACE210514P002025002021-05-10 12:58PM EDT202.503.003.604.40-0.55-15.49%4028328.52%
RACE210514P002050002021-05-06 10:17AM EDT205.005.904.206.600.00-20433.50%
RACE210514P002075002021-05-10 2:46PM EDT207.507.955.809.90+0.50+6.71%101252.10%
RACE210514P002100002021-05-03 12:59PM EDT210.005.708.3012.200.00-454657.18%
RACE210514P002125002021-04-30 9:50AM EDT212.504.2011.0014.500.00-485061.45%
RACE210514P002150002021-05-06 2:34PM EDT215.0016.4013.1017.300.00-1272.88%
RACE210514P002175002021-05-04 2:20PM EDT217.5013.2615.5020.000.00--082.64%
RACE210514P002200002021-05-04 1:25PM EDT220.0016.5518.0022.500.00--189.18%
RACE210514P002225002021-05-03 10:38AM EDT222.506.3020.5025.000.00-2095.48%
RACE210514P002250002021-05-03 10:38AM EDT225.007.7023.1027.400.00--099.88%