Ferrari N.V. (RACE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE251219C00170000 | 2024-02-07 3:49PM EDT | 170.00 | 224.55 | 260.00 | 265.00 | 0.00 | - | - | 1 | 0.00% |
| RACE251219C00195000 | 2024-08-01 10:23AM EDT | 195.00 | 238.50 | 309.50 | 314.50 | 0.00 | - | - | 1 | 100.78% |
| RACE251219C00200000 | 2024-02-23 11:11AM EDT | 200.00 | 232.42 | 246.00 | 251.00 | 0.00 | - | 1 | 3 | 0.00% |
| RACE251219C00230000 | 2024-05-03 10:52AM EDT | 230.00 | 221.00 | 199.00 | 204.00 | 0.00 | - | 2 | 0 | 0.00% |
| RACE251219C00240000 | 2024-10-01 10:40AM EDT | 240.00 | 234.30 | 241.50 | 246.50 | 0.00 | - | 2 | 3 | 55.71% |
| RACE251219C00250000 | 2024-07-10 12:59PM EDT | 250.00 | 203.26 | 187.00 | 192.00 | 0.00 | - | 2 | 8 | 0.00% |
| RACE251219C00260000 | 2024-01-18 11:17AM EDT | 260.00 | 114.69 | 153.00 | 158.00 | 0.00 | - | 10 | 10 | 0.00% |
| RACE251219C00270000 | 2024-08-15 2:30PM EDT | 270.00 | 205.40 | 213.50 | 218.50 | 0.00 | - | 2 | 11 | 50.14% |
| RACE251219C00280000 | 2024-08-15 2:29PM EDT | 280.00 | 196.80 | 204.50 | 209.40 | 0.00 | - | 2 | 1 | 51.20% |
| RACE251219C00290000 | 2023-12-27 1:45PM EDT | 290.00 | 87.30 | 84.50 | 88.10 | 0.00 | - | - | 5 | 0.00% |
| RACE251219C00300000 | 2024-06-06 10:34AM EDT | 300.00 | 153.09 | 148.70 | 153.00 | 0.00 | - | 1 | 10 | 0.00% |
| RACE251219C00310000 | 2024-04-18 3:07PM EDT | 310.00 | 138.85 | 144.50 | 148.50 | 0.00 | - | 2 | 6 | 0.00% |
| RACE251219C00320000 | 2024-08-12 12:06PM EDT | 320.00 | 134.90 | 176.00 | 180.00 | 0.00 | - | 6 | 6 | 50.17% |
| RACE251219C00330000 | 2024-09-30 10:10AM EDT | 330.00 | 165.80 | 162.00 | 167.00 | 0.00 | - | 2 | 3 | 45.26% |
| RACE251219C00340000 | 2024-05-30 9:30AM EDT | 340.00 | 110.20 | 106.50 | 111.50 | 0.00 | - | 1 | 10 | 0.00% |
| RACE251219C00350000 | 2024-09-26 10:08AM EDT | 350.00 | 153.00 | 146.00 | 149.20 | 0.00 | - | 8 | 61 | 42.00% |
| RACE251219C00360000 | 2024-08-05 9:30AM EDT | 360.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| RACE251219C00370000 | 2024-09-25 3:17PM EDT | 370.00 | 132.60 | 130.00 | 133.30 | 0.00 | - | 2 | 18 | 39.98% |
| RACE251219C00380000 | 2024-08-16 1:19PM EDT | 380.00 | 120.00 | 122.00 | 126.00 | 0.00 | - | 1 | 20 | 39.28% |
| RACE251219C00390000 | 2024-08-21 9:30AM EDT | 390.00 | 121.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RACE251219C00400000 | 2024-09-26 11:43AM EDT | 400.00 | 117.90 | 108.00 | 111.40 | 0.00 | - | 1 | 11 | 37.64% |
| RACE251219C00410000 | 2024-08-20 12:42PM EDT | 410.00 | 103.00 | 104.00 | 109.00 | 0.00 | - | 1 | 9 | 39.48% |
| RACE251219C00420000 | 2024-08-21 11:26AM EDT | 420.00 | 106.00 | 94.00 | 99.00 | 0.00 | - | 33 | 18 | 36.91% |
| RACE251219C00430000 | 2024-08-21 11:32AM EDT | 430.00 | 100.00 | 87.50 | 92.50 | 0.00 | - | 3 | 23 | 36.22% |
| RACE251219C00440000 | 2024-07-08 11:41AM EDT | 440.00 | 63.40 | 60.00 | 64.50 | 0.00 | - | 1 | 6 | 24.14% |
| RACE251219C00450000 | 2024-09-24 12:09PM EDT | 450.00 | 83.00 | 75.50 | 78.90 | 0.00 | - | 2 | 28 | 34.27% |
| RACE251219C00460000 | 2024-09-04 9:30AM EDT | 460.00 | 83.06 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| RACE251219C00470000 | 2024-08-21 11:26AM EDT | 470.00 | 76.40 | 65.00 | 69.00 | 0.00 | - | 15 | 13 | 33.83% |
| RACE251219C00480000 | 2024-09-24 10:03AM EDT | 480.00 | 64.87 | 59.00 | 64.00 | 0.00 | - | 2 | 40 | 33.42% |
| RACE251219C00490000 | 2024-10-07 3:56PM EDT | 490.00 | 45.70 | 54.00 | 58.00 | 0.00 | - | 3 | 19 | 32.42% |
| RACE251219C00500000 | 2024-10-07 3:56PM EDT | 500.00 | 42.00 | 49.60 | 53.50 | 0.00 | - | 5 | 38 | 32.05% |
| RACE251219C00520000 | 2024-10-07 9:45AM EDT | 520.00 | 35.15 | 41.00 | 46.00 | 0.00 | - | 2 | 17 | 31.74% |
| RACE251219C00540000 | 2024-09-24 10:03AM EDT | 540.00 | 39.24 | 33.50 | 38.50 | 0.00 | - | 2 | 19 | 31.02% |
| RACE251219C00560000 | 2024-03-04 11:50AM EDT | 560.00 | 20.00 | 22.70 | 27.50 | 0.00 | - | 1 | 0 | 28.01% |
| RACE251219C00580000 | 2024-10-04 3:15PM EDT | 580.00 | 19.28 | 21.50 | 26.50 | 0.00 | - | 40 | 49 | 29.88% |
| RACE251219C00600000 | 2024-10-10 2:10PM EDT | 600.00 | 16.60 | 17.00 | 22.00 | 0.00 | - | 6 | 57 | 29.54% |
| RACE251219C00620000 | 2024-09-20 2:34PM EDT | 620.00 | 17.00 | 13.50 | 18.50 | 0.00 | - | 50 | 52 | 29.43% |
| RACE251219C00640000 | 2024-09-11 11:43AM EDT | 640.00 | 15.20 | 12.60 | 14.00 | 0.00 | - | - | 50 | 28.30% |
| RACE251219C00660000 | 2024-09-05 9:34AM EDT | 660.00 | 13.22 | 7.50 | 9.00 | 0.00 | - | 2 | 63 | 26.12% |
| RACE251219C00680000 | 2024-10-11 1:33PM EDT | 680.00 | 8.40 | 6.00 | 11.00 | 0.00 | - | 1 | 5 | 29.31% |
| RACE251219C00720000 | 2024-10-11 1:33PM EDT | 720.00 | 5.60 | 3.00 | 7.60 | 0.00 | - | - | 1 | 29.13% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE251219P00170000 | 2024-07-22 9:30AM EDT | 170.00 | 1.25 | 0.00 | 3.30 | 0.00 | - | 1 | 5 | 56.21% |
| RACE251219P00175000 | 2024-04-19 9:30AM EDT | 175.00 | 2.25 | 0.85 | 3.50 | 0.00 | - | 3 | 3 | 50.54% |
| RACE251219P00180000 | 2024-08-01 9:31AM EDT | 180.00 | 1.50 | 0.00 | 2.85 | 0.00 | - | - | 1 | 51.79% |
| RACE251219P00185000 | 2024-07-16 9:30AM EDT | 185.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| RACE251219P00190000 | 2024-08-27 12:46PM EDT | 190.00 | 1.60 | 0.30 | 3.40 | 0.00 | - | 1 | 4 | 50.92% |
| RACE251219P00195000 | 2024-08-01 9:31AM EDT | 195.00 | 1.90 | 0.25 | 2.60 | 0.00 | - | 1 | 18 | 47.03% |
| RACE251219P00200000 | 2024-07-09 9:30AM EDT | 200.00 | 2.25 | 1.50 | 6.20 | 0.00 | - | 1 | 12 | 55.30% |
| RACE251219P00210000 | 2024-08-01 9:31AM EDT | 210.00 | 2.40 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 49.92% |
| RACE251219P00220000 | 2024-04-19 9:30AM EDT | 220.00 | 4.50 | 2.45 | 5.20 | 0.00 | - | 1 | 1 | 47.85% |
| RACE251219P00230000 | 2024-07-24 9:30AM EDT | 230.00 | 4.00 | 0.15 | 3.90 | 0.00 | - | 1 | 19 | 42.54% |
| RACE251219P00240000 | 2024-08-19 12:33PM EDT | 240.00 | 3.70 | 1.50 | 6.00 | 0.00 | - | 1 | 4 | 44.64% |
| RACE251219P00250000 | 2024-08-27 12:46PM EDT | 250.00 | 3.21 | 2.85 | 4.20 | 0.00 | - | 1 | 3 | 38.89% |
| RACE251219P00260000 | 2024-09-26 9:45AM EDT | 260.00 | 3.92 | 1.60 | 5.10 | 0.00 | - | 1 | 4 | 38.57% |
| RACE251219P00270000 | 2024-05-20 9:30AM EDT | 270.00 | 6.95 | 5.00 | 10.00 | 0.00 | - | 1 | 3 | 43.85% |
| RACE251219P00280000 | 2024-09-26 9:45AM EDT | 280.00 | 5.07 | 2.10 | 7.00 | 0.00 | - | 1 | 6 | 37.51% |
| RACE251219P00290000 | 2024-07-10 1:37PM EDT | 290.00 | 7.95 | 8.00 | 13.00 | 0.00 | - | 1 | 3 | 42.82% |
| RACE251219P00300000 | 2024-08-22 2:39PM EDT | 300.00 | 6.65 | 5.20 | 9.50 | 0.00 | - | 1 | 9 | 36.63% |
| RACE251219P00310000 | 2024-08-28 9:45AM EDT | 310.00 | 6.20 | 6.90 | 8.10 | 0.00 | - | 1 | 10 | 32.93% |
| RACE251219P00320000 | 2024-06-21 9:41AM EDT | 320.00 | 16.50 | 11.00 | 16.00 | 0.00 | - | 1 | 7 | 39.04% |
| RACE251219P00330000 | 2024-08-05 9:59AM EDT | 330.00 | 23.80 | 6.50 | 11.50 | 0.00 | - | 14 | 31 | 32.65% |
| RACE251219P00340000 | 2024-04-23 1:04PM EDT | 340.00 | 19.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RACE251219P00350000 | 2024-08-22 2:39PM EDT | 350.00 | 12.15 | 11.00 | 15.00 | 0.00 | - | 1 | 11 | 31.75% |
| RACE251219P00360000 | 2024-10-14 10:58AM EDT | 360.00 | 12.95 | 11.00 | 16.00 | 0.00 | - | 3 | 5 | 30.51% |
| RACE251219P00370000 | 2024-08-22 1:48PM EDT | 370.00 | 15.09 | 13.50 | 18.50 | 0.00 | - | 1 | 29 | 30.34% |
| RACE251219P00380000 | 2024-10-11 1:12PM EDT | 380.00 | 18.70 | 15.00 | 17.00 | 0.00 | - | 11 | 41 | 27.19% |
| RACE251219P00390000 | 2024-10-04 12:44PM EDT | 390.00 | 24.20 | 17.00 | 21.20 | 0.00 | - | 2 | 29 | 28.01% |
| RACE251219P00400000 | 2024-10-14 9:58AM EDT | 400.00 | 20.40 | 19.50 | 24.50 | 0.00 | - | 3 | 52 | 27.98% |
| RACE251219P00410000 | 2024-09-10 2:22PM EDT | 410.00 | 27.90 | 26.50 | 31.00 | 0.00 | - | 1 | 9 | 29.64% |
| RACE251219P00420000 | 2024-10-08 3:07PM EDT | 420.00 | 32.40 | 25.50 | 29.40 | 0.00 | - | 1 | 58 | 26.44% |
| RACE251219P00430000 | 2024-09-05 9:38AM EDT | 430.00 | 31.00 | 35.50 | 40.50 | 0.00 | - | - | 1 | 30.20% |
| RACE251219P00440000 | 2024-10-11 10:15AM EDT | 440.00 | 35.69 | 32.10 | 35.80 | 0.00 | - | 2 | 28 | 25.26% |
| RACE251219P00450000 | 2024-09-06 10:17AM EDT | 450.00 | 37.25 | 44.00 | 49.00 | 0.00 | - | 2 | 12 | 29.61% |
| RACE251219P00460000 | 2024-08-23 1:36PM EDT | 460.00 | 38.75 | 40.50 | 45.50 | 0.00 | - | 1 | 15 | 25.23% |
| RACE251219P00470000 | 2024-10-08 2:54PM EDT | 470.00 | 53.00 | 44.00 | 47.90 | 0.00 | - | 1 | 11 | 23.76% |
| RACE251219P00480000 | 2024-10-01 10:36AM EDT | 480.00 | 57.10 | 48.50 | 52.30 | 0.00 | - | 4 | 13 | 23.15% |
| RACE251219P00490000 | 2024-10-01 10:33AM EDT | 490.00 | 62.80 | 53.50 | 57.60 | 0.00 | - | 4 | 7 | 22.82% |
| RACE251219P00500000 | 2024-10-01 10:33AM EDT | 500.00 | 68.50 | 58.50 | 63.20 | 0.00 | - | - | 4 | 22.49% |
| RACE251219P00520000 | 2024-09-13 12:16PM EDT | 520.00 | 73.50 | 71.00 | 74.40 | 0.00 | - | 1 | 0 | 21.33% |
| RACE251219P00540000 | 2024-09-26 3:54PM EDT | 540.00 | 83.40 | 83.00 | 87.50 | 0.00 | - | - | 12 | 20.46% |
| RACE251219P00640000 | 2024-09-23 10:15AM EDT | 640.00 | 162.74 | 167.00 | 172.00 | 0.00 | - | - | 1 | 18.25% |
© 2024 Yahoo. All rights reserved.