Canada markets open in 8 hours 50 minutes

Ferrari N.V. (RACE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
410.40-9.98 (-2.37%)
At close: 04:00PM EDT
410.40 0.00 (0.00%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RACE240419C002500002024-04-01 12:34PM EDT250.00183.100.000.000.00--00.00%
RACE240419C002700002024-04-01 12:46PM EDT270.00163.700.000.000.00--00.00%
RACE240419C002800002024-04-01 12:34PM EDT280.00153.200.000.000.00--00.00%
RACE240419C003000002024-02-29 11:20AM EDT300.00120.64134.60138.800.00-22415.26%
RACE240419C003500002024-03-12 3:05PM EDT350.0076.6369.7072.700.00--3183.47%
RACE240419C003600002024-04-11 1:48PM EDT360.0061.130.000.000.00--00.00%
RACE240419C003800002024-03-18 1:04PM EDT380.0050.470.000.000.00-100.00%
RACE240419C003900002024-04-04 12:24PM EDT390.0034.420.000.000.00-100.00%
RACE240419C004000002024-04-12 11:50AM EDT400.0014.300.000.000.00-2000.00%
RACE240419C004025002024-03-18 12:13PM EDT402.5029.800.000.000.00--00.00%
RACE240419C004050002024-04-12 3:58PM EDT405.009.800.000.000.00-900.00%
RACE240419C004075002024-04-12 11:18AM EDT407.508.300.000.000.00-300.00%
RACE240419C004100002024-04-12 2:23PM EDT410.006.900.000.000.00-2200.00%
RACE240419C004125002024-04-12 12:46PM EDT412.505.250.000.000.00-301.56%
RACE240419C004150002024-04-04 3:54PM EDT415.008.500.000.000.00-1703.13%
RACE240419C004175002024-04-12 12:46PM EDT417.503.320.000.000.00-703.13%
RACE240419C004200002024-04-12 3:59PM EDT420.002.300.000.000.00-306.25%
RACE240419C004225002024-04-12 3:58PM EDT422.501.950.000.000.00-706.25%
RACE240419C004250002024-04-12 11:30AM EDT425.001.670.000.000.00-2006.25%
RACE240419C004275002024-04-11 12:29PM EDT427.502.800.000.000.00-106.25%
RACE240419C004300002024-04-12 3:59PM EDT430.000.750.000.000.00-906.25%
RACE240419C004325002024-03-22 12:25PM EDT432.5011.800.000.000.00-6012.50%
RACE240419C004350002024-04-12 2:50PM EDT435.000.500.000.000.00-1012.50%
RACE240419C004375002024-04-12 2:58PM EDT437.500.400.000.000.00-3012.50%
RACE240419C004400002024-04-12 11:30AM EDT440.000.400.000.000.00-148012.50%
RACE240419C004425002024-04-02 9:35AM EDT442.503.100.000.000.00-22012.50%
RACE240419C004450002024-04-05 11:59AM EDT445.001.450.000.000.00-4012.50%
RACE240419C004500002024-04-08 9:36AM EDT450.000.960.000.000.00-1012.50%
RACE240419C004550002024-04-05 11:21AM EDT455.000.520.000.000.00-11025.00%
RACE240419C004600002024-04-12 9:59AM EDT460.000.120.000.000.00-5025.00%
RACE240419C004700002024-03-27 11:38AM EDT470.001.650.000.000.00-15025.00%
RACE240419C004750002024-03-28 10:23AM EDT475.000.960.000.000.00-1025.00%
RACE240419C004800002024-03-27 10:39AM EDT480.001.000.000.000.00-1025.00%
RACE240419C004900002024-04-09 3:06PM EDT490.000.050.000.000.00-2025.00%
RACE240419C004950002024-04-10 10:40AM EDT495.000.050.000.000.00-4025.00%
RACE240419C005000002024-04-09 3:07PM EDT500.000.110.000.000.00-8025.00%
RACE240419C005050002024-04-09 11:15AM EDT505.000.050.000.000.00--025.00%
RACE240419C005100002024-02-20 4:04PM EDT510.000.200.002.400.00--1111.74%
RACE240419C005200002024-03-26 3:29PM EDT520.000.320.000.000.00-5050.00%
RACE240419C005300002024-03-26 9:59AM EDT530.000.300.000.000.00-1050.00%
RACE240419C005400002024-03-21 10:00AM EDT540.000.150.000.000.00--050.00%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RACE240419P003200002024-04-11 3:06PM EDT320.000.050.000.000.00-4050.00%
RACE240419P003300002024-04-11 3:06PM EDT330.000.090.000.000.00-4050.00%
RACE240419P003400002024-04-11 3:08PM EDT340.000.090.000.000.00-2025.00%
RACE240419P003500002024-04-11 3:08PM EDT350.000.080.000.000.00-2025.00%
RACE240419P003600002024-03-19 10:03AM EDT360.000.360.000.000.00-1025.00%
RACE240419P003700002024-04-12 11:35AM EDT370.000.150.000.000.00-1025.00%
RACE240419P003750002024-04-12 3:58PM EDT375.000.270.000.000.00-4012.50%
RACE240419P003800002024-04-12 1:27PM EDT380.000.420.000.000.00-1012.50%
RACE240419P003850002024-04-11 1:13PM EDT385.000.400.000.000.00-1012.50%
RACE240419P003900002024-04-12 12:09PM EDT390.000.790.000.000.00-1012.50%
RACE240419P003950002024-04-03 9:30AM EDT395.002.480.000.000.00-106.25%
RACE240419P004000002024-04-12 3:31PM EDT400.002.130.000.000.00-2106.25%
RACE240419P004025002024-04-12 3:47PM EDT402.502.650.000.000.00-703.13%
RACE240419P004050002024-04-12 12:32PM EDT405.003.400.000.000.00-503.13%
RACE240419P004075002024-04-12 1:10PM EDT407.504.480.000.000.00-1201.56%
RACE240419P004100002024-04-12 3:19PM EDT410.005.280.000.000.00-2200.20%
RACE240419P004125002024-04-12 12:22PM EDT412.506.470.000.000.00-1600.00%
RACE240419P004150002024-04-12 3:32PM EDT415.007.920.000.000.00-1100.00%
RACE240419P004175002024-04-12 9:54AM EDT417.508.210.000.000.00-200.00%
RACE240419P004200002024-04-12 1:27PM EDT420.0011.680.000.000.00-1100.00%
RACE240419P004225002024-04-11 2:27PM EDT422.506.300.000.000.00-900.00%
RACE240419P004250002024-04-12 11:38AM EDT425.0014.120.000.000.00-500.00%
RACE240419P004275002024-04-04 2:30PM EDT427.5012.600.000.000.00-700.00%
RACE240419P004300002024-04-03 10:03AM EDT430.0015.680.000.000.00-200.00%
RACE240419P004325002024-03-27 3:12PM EDT432.506.400.000.000.00-200.00%
RACE240419P004350002024-04-03 10:03AM EDT435.0019.480.000.000.00-200.00%
RACE240419P004375002024-03-28 11:06AM EDT437.508.900.000.000.00-400.00%
RACE240419P004400002024-03-28 12:14PM EDT440.0010.440.000.000.00-1200.00%
RACE240419P004425002024-03-26 10:01AM EDT442.509.500.000.000.00-500.00%
RACE240419P004450002024-04-05 2:42PM EDT445.0027.000.000.000.00-100.00%
RACE240419P004500002024-03-26 3:54PM EDT450.0015.700.000.000.00-1200.00%
RACE240419P004700002024-03-04 11:39AM EDT470.0056.7048.7052.600.00-100.00%
RACE240419P005000002024-02-29 11:51AM EDT500.0079.0062.1066.000.00-3500.00%