UK markets closed

Ferrari N.V. (RACE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
188.90+1.12 (+0.60%)
At close: 4:00PM EST

188.65 -0.25 (-0.13%)
After hours: 4:58PM EST

In the money
Show:ListStraddle
Callsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE210305C001850002021-03-03 11:04AM EST185.009.001.805.100.00-1069.58%
RACE210305C001925002021-03-03 2:18PM EST192.501.75-0.400.00--140.04%
RACE210305C001950002021-03-04 3:24PM EST195.000.010.000.55-0.19-95.00%2450.10%
RACE210305C001975002021-03-01 12:26PM EST197.502.740.000.200.00-2050.78%
RACE210305C002000002021-03-03 9:54AM EST200.000.150.004.900.00-115161.62%
RACE210305C002025002021-03-02 12:11PM EST202.500.300.000.500.00-1087.30%
RACE210305C002050002021-03-01 2:52PM EST205.000.300.000.500.00-1799.02%
RACE210305C002075002021-02-02 3:20PM EST207.506.010.000.500.00-290110.35%
RACE210305C002100002021-03-04 9:34AM EST210.000.080.001.250.00-373149.02%
RACE210305C002125002021-02-09 3:57PM EST212.504.350.000.050.00-22192.97%
RACE210305C002150002021-02-03 11:39AM EST215.001.400.000.500.00-22142.19%
RACE210305C002200002021-02-01 3:59PM EST220.008.200.000.500.00-160162.11%
RACE210305C002225002021-02-03 2:27PM EST222.500.800.000.500.00-10171.88%
RACE210305C002250002021-02-03 11:39AM EST225.000.450.000.500.00-22181.25%
RACE210305C002275002021-02-09 3:57PM EST227.501.050.000.500.00-22190.43%
RACE210305C002300002021-03-01 12:59PM EST230.000.010.000.500.00-40199.61%
RACE210305C002325002021-02-04 10:12AM EST232.500.390.000.500.00--0208.40%
RACE210305C002400002021-02-05 1:55PM EST240.000.320.000.500.00-13233.98%
RACE210305C002450002021-01-25 9:48AM EST245.000.660.005.000.00-22409.13%
RACE210305C002500002021-02-17 10:23AM EST250.002.140.000.500.00-3044266.41%
RACE210305C002600002021-02-17 10:23AM EST260.002.160.000.500.00-3044296.88%
Putsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE210305P001350002021-01-27 3:30PM EST135.000.400.000.200.00-11285.16%
RACE210305P001750002021-02-25 9:51AM EST175.000.200.000.200.00-41979.69%
RACE210305P001775002021-02-25 9:54AM EST177.500.300.000.200.00--067.19%
RACE210305P001800002021-03-03 10:10AM EST180.000.150.000.750.00-2074.61%
RACE210305P001825002021-02-05 1:09PM EST182.500.900.000.150.00-1045.80%
RACE210305P001850002021-03-03 10:10AM EST185.000.320.000.700.00-2053.76%
RACE210305P001925002021-03-05 11:37AM EST192.508.142.354.90+7.22+784.78%--68.56%
RACE210305P001950002021-03-05 2:25PM EST195.009.144.208.20+8.24+915.56%40112.50%
RACE210305P002000002021-03-04 9:41AM EST200.009.908.7013.500.00-269160.06%
RACE210305P002025002021-02-17 10:40AM EST202.505.4011.1015.900.00-100174.61%
RACE210305P002050002021-03-04 11:45AM EST205.0015.2913.6018.500.00-10194.78%
RACE210305P002075002021-02-16 12:07PM EST207.507.8016.1021.000.00-210210.94%
RACE210305P002100002021-03-04 12:05PM EST210.0021.4518.6023.500.00-5069226.56%