Canada Markets open in 5 hrs 38 mins

Ferrari N.V. (RACE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
186.42-4.81 (-2.52%)
At close: 04:00PM EDT
186.04 -0.38 (-0.20%)
After hours: 06:21PM EDT
In The Money
Show:ListStraddle
CallsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RACE221118C001700002022-07-11 2:45PM EDT170.0031.4947.3049.900.00--10153.60%
RACE221118C001800002022-07-06 2:15PM EDT180.0022.1039.6041.300.00--4138.86%
RACE221118C001850002022-07-22 11:25AM EDT185.0027.0535.1036.800.00--41129.73%
RACE221118C001900002022-07-14 10:15AM EDT190.0014.7031.5033.000.00--10123.45%
RACE221118C001950002022-08-09 1:36PM EDT195.0024.3927.6029.200.00-1048116.36%
RACE221118C002000002022-07-28 3:32PM EDT200.0020.3023.9025.100.00--49108.79%
RACE221118C002100002022-08-03 1:20PM EDT210.0017.9517.4018.300.00-14096.56%
RACE221118C002200002022-08-11 1:37PM EDT220.0012.2511.7012.40+1.45+13.43%76285.14%
RACE221118C002300002022-08-11 11:17AM EDT230.007.907.708.10+0.55+7.48%516977.14%
RACE221118C002400002022-08-05 10:16AM EDT240.004.804.705.400.00--7171.48%
RACE221118C002500002022-08-10 2:28PM EDT250.002.792.652.95-0.41-12.81%52765.11%
RACE221118C002600002022-08-10 10:24AM EDT260.001.601.451.65-0.25-13.51%4012961.08%
RACE221118C002700002022-08-02 12:32PM EDT270.000.920.751.050.00-13559.01%
PutsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RACE221118P000950002022-07-19 10:15AM EDT95.000.450.000.550.00--4886.82%
RACE221118P001000002022-07-19 12:37PM EDT100.000.400.000.600.00--181.88%
RACE221118P001200002022-07-25 11:21AM EDT120.000.800.000.850.00--1163.82%
RACE221118P001250002022-07-12 11:44AM EDT125.001.570.200.900.00--1761.47%
RACE221118P001300002022-07-25 12:30PM EDT130.001.050.101.100.00--35357.28%
RACE221118P001350002022-07-27 9:43AM EDT135.001.350.201.200.00--7053.86%
RACE221118P001400002022-07-27 1:06PM EDT140.001.500.001.600.00--4550.24%
RACE221118P001450002022-08-03 12:37PM EDT145.000.950.001.700.00-314454.61%
RACE221118P001500002022-07-28 1:14PM EDT150.001.600.001.900.00--1750.61%
RACE221118P001550002022-08-01 3:50PM EDT155.001.601.151.350.00--5140.60%
RACE221118P001600002022-08-09 3:39PM EDT160.001.801.401.650.00-1022737.59%
RACE221118P001650002022-07-28 10:20AM EDT165.003.101.651.950.00--15534.03%
RACE221118P001700002022-08-03 10:34AM EDT170.002.762.052.350.00-23230.54%
RACE221118P001750002022-07-26 10:01AM EDT175.006.502.602.850.00--6426.84%
RACE221118P001800002022-08-09 3:39PM EDT180.003.953.203.500.00-106222.88%
RACE221118P001850002022-08-03 9:47AM EDT185.004.903.904.200.00-423117.79%
RACE221118P001900002022-08-11 10:09AM EDT190.004.704.705.20-0.60-11.32%130211.11%
RACE221118P001950002022-08-11 10:58AM EDT195.005.705.806.20-6.30-52.50%2680.00%
RACE221118P002000002022-08-10 9:42AM EDT200.007.307.107.70-0.30-3.95%8890.00%
RACE221118P002100002022-08-11 10:58AM EDT210.0010.1010.4010.90-1.20-10.62%3500.00%
RACE221118P002200002022-08-11 10:58AM EDT220.0014.5014.7015.30-1.40-8.81%4100.00%
RACE221118P002500002022-07-05 12:22PM EDT250.0063.1035.8036.800.00--90.00%
RACE221118P002600002022-07-19 10:22AM EDT260.0060.0044.5046.200.00--10.00%
RACE221118P003000002022-07-05 12:22PM EDT300.00112.7982.5086.800.00--00.00%
RACE221118P003100002022-07-19 10:22AM EDT310.00109.8092.3097.000.00--10.00%