Canada markets closed

Ferrari N.V. (RACE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
218.14+0.55 (+0.25%)
At close: 01:00PM EST
218.85 +0.71 (+0.33%)
After hours: 03:45PM EST
In The Money
Show:ListStraddle
CallsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RACE231215C000950002022-08-12 9:26AM EST95.00122.90103.50108.500.00--20.00%
RACE231215C001050002022-08-26 10:21AM EST105.00100.0086.6091.500.00-110.00%
RACE231215C001100002022-09-14 2:59PM EST110.0096.7076.6081.500.00-28280.00%
RACE231215C001150002022-09-14 2:59PM EST115.0092.4072.7077.500.00-28590.00%
RACE231215C001200002022-09-14 2:59PM EST120.0088.1068.9073.500.00-28430.00%
RACE231215C001250002022-08-11 10:09AM EST125.0097.6077.6082.500.00--60.00%
RACE231215C001300002022-11-22 10:25AM EST130.0094.3094.0098.500.00-5052.86%
RACE231215C001350002022-09-14 2:59PM EST135.0075.7057.2062.000.00-28320.00%
RACE231215C001400002022-11-22 10:25AM EST140.0085.4686.0089.500.00-5050.40%
RACE231215C001550002022-08-17 1:37PM EST155.0071.4057.0059.600.00-26260.00%
RACE231215C001600002022-08-17 10:15AM EST160.0064.1053.0055.400.00-11140.00%
RACE231215C001700002022-04-18 10:29AM EST170.0068.0039.5044.000.00-110.00%
RACE231215C001800002022-06-21 1:38PM EST180.0037.0044.0048.000.00-101130.05%
RACE231215C001850002022-07-22 10:07AM EST185.0043.0042.5047.500.00-6634.00%
RACE231215C001900002022-07-25 2:57PM EST190.0040.1337.0041.800.00-10030.43%
RACE231215C001950002022-05-03 8:42AM EST195.0050.0032.0036.500.00--127.44%
RACE231215C002000002022-11-08 11:05AM EST200.0034.5039.9042.500.00-1038.40%
RACE231215C002100002022-09-09 11:05AM EST210.0024.4217.5022.000.00-112420.15%
RACE231215C002200002022-11-14 2:38PM EST220.0029.3028.3030.900.00-2035.68%
RACE231215C002300002022-11-21 11:33AM EST230.0024.2023.5026.000.00-3034.62%
RACE231215C002400002022-11-16 3:16PM EST240.0019.5020.4021.700.00-1033.71%
RACE231215C002500002022-11-04 10:41AM EST250.0011.6716.6017.800.00-3032.74%
RACE231215C002600002022-11-04 10:41AM EST260.009.4213.4014.600.00-1032.07%
RACE231215C002700002022-11-01 11:23AM EST270.007.0010.8011.900.00--031.50%
RACE231215C002800002022-08-18 1:19PM EST280.009.005.907.300.00-1127.71%
RACE231215C002900002022-11-22 10:25AM EST290.007.906.209.000.00-5032.39%
RACE231215C003000002022-11-23 10:57AM EST300.005.703.508.500.00-1033.77%
RACE231215C003100002022-11-23 10:59AM EST310.004.402.507.500.00-1034.19%
RACE231215C003400002022-08-19 9:10AM EST340.002.150.652.700.00-34029.80%
PutsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RACE231215P000950002022-06-23 9:29AM EST95.003.701.603.200.00-1154.71%
RACE231215P001000002022-11-04 10:41AM EST100.001.870.502.200.00-1050.72%
RACE231215P001100002022-08-01 8:37AM EST110.002.600.000.000.00-1112.50%
RACE231215P001150002022-11-09 1:29PM EST115.002.660.002.850.00-2045.59%
RACE231215P001200002022-09-29 8:44AM EST120.005.002.254.500.00-1248.79%
RACE231215P001250002022-11-03 2:39PM EST125.004.400.005.000.00--047.60%
RACE231215P001300002022-08-31 8:32AM EST130.005.400.000.000.00-1112.50%
RACE231215P001400002022-09-22 10:05AM EST140.007.406.509.000.00-302949.15%
RACE231215P001500002022-10-13 8:30AM EST150.0012.302.507.500.00-1240.66%
RACE231215P001550002022-11-15 9:30AM EST155.005.802.507.500.00-21038.16%
RACE231215P001600002022-10-31 8:48AM EST160.0010.503.208.000.00-1036.66%
RACE231215P001650002022-10-28 11:41AM EST165.0011.755.708.900.00-5035.83%
RACE231215P001700002022-11-10 11:04AM EST170.009.115.009.500.00-12034.38%
RACE231215P001800002022-11-07 10:43AM EST180.0015.107.0012.000.00-1033.26%
RACE231215P001850002022-06-21 10:24AM EST185.0026.6017.0021.200.00-5843.29%
RACE231215P001900002022-09-29 11:36AM EST190.0026.2517.8021.400.00-361940.62%
RACE231215P001950002022-11-10 12:42PM EST195.0016.0512.7014.300.00-2028.68%
RACE231215P002000002022-11-10 12:28PM EST200.0017.3014.2015.600.00-120027.67%
RACE231215P002100002022-11-17 3:19PM EST210.0021.6717.8019.200.00-6026.40%
RACE231215P002200002022-11-21 10:57AM EST220.0025.4022.3023.600.00-2025.36%
RACE231215P002300002022-11-18 10:58AM EST230.0031.0027.2029.700.00-1025.50%
RACE231215P002500002022-11-17 12:59PM EST250.0043.8039.1041.600.00--023.20%