Canada Markets open in 8 hrs 23 mins

Ferrari N.V. (RACE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
226.58-1.50 (-0.66%)
At close: 04:00PM EST
226.58 0.00 (0.00%)
After hours: 06:53PM EST
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RACE221216C001100002021-11-01 2:49PM EST110.00130.00146.60150.500.00-75700.07%
RACE221216C001400002022-07-29 11:03AM EST140.0073.8676.2080.000.00--20.00%
RACE221216C001500002021-12-23 1:12PM EST150.00106.10113.70118.000.00-14551.47%
RACE221216C001600002021-11-10 6:55AM EST160.0067.20102.00105.400.00--1485.21%
RACE221216C001750002022-08-02 8:54AM EST175.0043.1045.0046.800.00-31700.00%
RACE221216C001850002022-07-06 1:15PM EST185.0020.7036.3038.400.00-5630.00%
RACE221216C001900002022-07-14 9:12AM EST190.0016.2033.1034.500.00--200.00%
RACE221216C001950002022-07-29 2:51PM EST195.0027.2029.3030.600.00--440.00%
RACE221216C002000002022-08-04 9:20AM EST200.0026.0024.8027.000.00-35243.80%
RACE221216C002100002022-08-03 12:38PM EST210.0020.0019.4020.100.00-17958.15%
RACE221216C002200002022-08-11 10:15AM EST220.0014.1013.9014.40+1.30+10.16%17365.26%
RACE221216C002300002022-08-11 10:18AM EST230.009.609.4010.10-0.60-5.88%315268.95%
RACE221216C002400002022-08-09 1:33PM EST240.005.306.206.600.00-134770.75%
RACE221216C002500002022-08-08 9:43AM EST250.004.003.904.200.00-49572.02%
RACE221216C002600002022-08-08 2:22PM EST260.002.352.352.600.00-212272.97%
RACE221216C002700002022-07-12 9:09AM EST270.000.701.301.700.00-14874.17%
RACE221216C002800002022-08-10 11:04AM EST280.000.910.750.95+0.26+40.00%219574.46%
RACE221216C002900002021-12-14 12:12PM EST290.0015.5017.8020.900.00-163238.40%
RACE221216C003000002022-08-02 11:29AM EST300.000.400.000.750.00-12079.79%
RACE221216C003100002021-10-29 1:29PM EST310.005.8514.5016.800.00-7050239.62%
RACE221216C003200002022-01-04 11:00AM EST320.0010.9010.4013.200.00-10223.40%
RACE221216C003300002022-01-04 1:16PM EST330.0010.987.8011.800.00-3100218.37%
RACE221216C003500002021-12-01 11:37AM EST350.007.895.006.100.00-261198.69%
RACE221216C003700002021-12-16 11:26AM EST370.003.804.105.300.00-4104205.62%
RACE221216C003900002021-11-12 10:30AM EST390.003.401.854.300.00-22199.05%
RACE221216C004000002021-12-29 1:18PM EST400.002.172.403.200.00-254201.47%
RACE221216C004100002021-12-29 1:18PM EST410.001.651.303.900.00-23204.54%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RACE221216P000950002022-08-01 9:00AM EST95.000.300.000.650.00--35222.66%
RACE221216P001050002021-12-02 12:50PM EST105.001.000.651.750.00--5247.46%
RACE221216P001250002021-11-03 8:30AM EST125.001.050.205.000.00--5234.77%
RACE221216P001400002022-07-14 12:34PM EST140.003.500.002.350.00-1518164.26%
RACE221216P001500002022-08-09 10:06AM EST150.001.701.301.500.00-14344149.85%
RACE221216P001550002022-07-18 1:03PM EST155.004.201.651.800.00-1024147.02%
RACE221216P001600002022-08-08 9:33AM EST160.002.152.002.150.00--267143.58%
RACE221216P001650002022-07-28 1:50PM EST165.003.602.402.550.00--23140.04%
RACE221216P001700002022-07-27 12:00PM EST170.005.802.803.100.00--47136.69%
RACE221216P001750002022-08-09 9:10AM EST175.004.203.403.700.00-180133.98%
RACE221216P001800002022-08-10 10:11AM EST180.004.004.104.40-1.50-27.27%25287131.32%
RACE221216P001850002022-08-09 9:01AM EST185.005.904.905.400.00-4226129.61%
RACE221216P001900002022-08-08 11:18AM EST190.006.405.906.300.00-1111127.12%
RACE221216P001950002022-08-11 9:15AM EST195.006.927.007.60-1.48-17.62%152125.61%
RACE221216P002000002022-08-08 11:08AM EST200.009.008.308.800.00-1168123.23%
RACE221216P002100002022-08-11 9:57AM EST210.0011.5011.7012.40-0.80-6.50%238121.99%
RACE221216P002200002022-08-08 11:13AM EST220.0017.4016.2017.300.00-2510123.27%
RACE221216P002300002021-10-22 1:13PM EST230.0026.840.000.000.00-500.00%
RACE221216P002400002022-08-04 8:32AM EST240.0030.0028.0029.800.00-1214127.89%
RACE221216P002500002022-07-05 11:17AM EST250.0063.1735.9037.900.00-319135.89%
RACE221216P002800002021-11-24 11:27AM EST280.0038.7043.3044.900.00--200.00%
RACE221216P003000002021-12-13 10:14AM EST300.0054.0350.9053.600.00--20.00%
RACE221216P003200002022-07-05 11:17AM EST320.00132.67102.40106.900.00--1219.09%