Canada markets closed

Ferrari N.V. (RACE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
211.38-0.78 (-0.37%)
At close: 04:00PM EDT
206.72 -4.58 (-2.17%)
After hours: 04:06PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RACE220819C001400002022-02-14 4:39PM EDT140.0080.1069.0072.200.00-211271.48%
RACE220819C001500002022-08-15 9:46AM EDT150.0064.6959.8063.700.00-66200.59%
RACE220819C001600002022-08-12 10:00AM EDT160.0054.9949.4053.000.00-17230.27%
RACE220819C001700002022-08-16 3:30PM EDT170.0042.2440.0042.600.00-11176.95%
RACE220819C001750002022-06-17 3:55PM EDT175.0011.9022.7023.800.00-62170.00%
RACE220819C001800002022-08-16 3:35PM EDT180.0031.9330.2032.500.00-121137.11%
RACE220819C001850002022-08-17 11:58AM EDT185.0025.0025.7027.40+0.55+2.25%28278.71%
RACE220819C001900002022-08-10 10:05AM EDT190.0026.0120.7022.100.00-56189.55%
RACE220819C001925002022-07-25 9:39AM EDT192.5013.5018.0019.800.00--2287.06%
RACE220819C001950002022-08-09 11:18AM EDT195.0017.5015.8017.200.00-17775.64%
RACE220819C001975002022-07-20 11:08AM EDT197.507.7013.3015.000.00--574.12%
RACE220819C002000002022-08-16 12:27PM EDT200.0012.2410.6011.900.00-1011450.54%
RACE220819C002025002022-08-02 10:15AM EDT202.5013.708.109.800.00-1151.17%
RACE220819C002050002022-08-02 10:15AM EDT205.0011.806.207.200.00-22539.65%
RACE220819C002075002022-08-16 2:41PM EDT207.505.104.304.900.00-253732.94%
RACE220819C002100002022-08-16 3:25PM EDT210.003.502.503.100.00-815730.79%
RACE220819C002125002022-08-16 3:40PM EDT212.502.051.101.650.00-451428.22%
RACE220819C002150002022-08-15 3:54PM EDT215.002.320.400.800.00-220527.76%
RACE220819C002175002022-08-12 11:06AM EDT217.502.000.100.350.00-168127.88%
RACE220819C002200002022-08-17 11:08AM EDT220.000.150.000.20-0.05-25.00%79030.57%
RACE220819C002225002022-08-15 9:37AM EDT222.500.570.000.150.00-24534.77%
RACE220819C002250002022-08-08 11:04AM EDT225.001.000.000.250.00-11945.31%
RACE220819C002275002022-08-04 10:20AM EDT227.500.850.001.000.00--160.40%
RACE220819C002300002022-08-02 1:51PM EDT230.000.450.000.950.00-148266.11%
RACE220819C002350002022-08-01 2:03PM EDT235.000.630.000.050.00--3552.73%
RACE220819C002400002022-05-20 10:21AM EDT240.001.100.000.450.00-1213877.73%
RACE220819C002500002022-06-09 1:06PM EDT250.001.050.000.250.00-11,51888.87%
RACE220819C002600002022-05-11 12:14PM EDT260.000.920.050.350.00-1928113.67%
RACE220819C002700002022-08-02 2:37PM EDT270.000.010.000.800.00-1075146.09%
RACE220819C002800002022-04-26 12:09PM EDT280.001.000.000.400.00-67146.48%
RACE220819C002900002022-04-12 9:47AM EDT290.001.800.000.600.00-1631171.68%
RACE220819C003000002022-08-08 10:39AM EDT300.000.050.000.300.00-3030169.53%
RACE220819C003100002022-04-22 9:34AM EDT310.000.650.000.250.00-33178.52%
RACE220819C003200002022-03-29 10:15AM EDT320.001.500.000.550.00-12212.11%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RACE220819P001000002022-07-20 2:22PM EDT100.000.050.000.050.00-2873290.63%
RACE220819P001100002022-07-26 10:04AM EDT110.000.050.000.350.00-2248317.58%
RACE220819P001150002022-07-26 11:22AM EDT115.000.050.000.800.00-76110335.94%
RACE220819P001200002022-05-16 12:11AM EDT120.001.500.000.000.00--050.00%
RACE220819P001250002022-05-12 10:37AM EDT125.002.001.051.350.00-510360.35%
RACE220819P001300002022-06-24 9:55AM EDT130.000.800.050.250.00-12238.28%
RACE220819P001350002022-08-15 10:49AM EDT135.000.010.000.150.00-10214203.13%
RACE220819P001400002022-08-17 3:08PM EDT140.000.010.000.100.00-151,063178.91%
RACE220819P001450002022-08-08 2:38PM EDT145.000.050.000.150.00-1773173.44%
RACE220819P001500002022-08-09 2:50PM EDT150.000.050.000.150.00-106185159.38%
RACE220819P001550002022-08-09 9:48AM EDT155.000.050.000.350.00-6186163.28%
RACE220819P001600002022-08-02 10:01AM EDT160.000.150.000.650.00-358164.06%
RACE220819P001650002022-08-11 12:01PM EDT165.002.390.000.650.00-1130148.63%
RACE220819P001700002022-08-11 12:01PM EDT170.002.420.000.550.00-1211129.49%
RACE220819P001725002022-08-15 10:19AM EDT172.500.050.000.150.00-11100.00%
RACE220819P001750002022-08-02 9:56AM EDT175.000.300.000.600.00-1182116.60%
RACE220819P001775002022-08-15 10:19AM EDT177.500.050.000.000.00--150.00%
RACE220819P001800002022-08-05 2:08PM EDT180.000.250.001.100.00-17143115.43%
RACE220819P001825002022-07-28 10:59AM EDT182.501.150.004.800.00--1162.06%
RACE220819P001850002022-08-17 1:39PM EDT185.000.050.000.150.00-1335869.14%
RACE220819P001875002022-07-22 3:58PM EDT187.502.910.000.450.00-41075.88%
RACE220819P001900002022-08-15 11:39AM EDT190.000.200.000.500.00-433170.31%
RACE220819P001925002022-08-08 11:42AM EDT192.500.400.000.250.00-73155.47%
RACE220819P001950002022-08-16 2:46PM EDT195.000.150.000.250.00-27656.15%
RACE220819P001975002022-08-12 11:40AM EDT197.500.250.050.200.00-33546.78%
RACE220819P002000002022-08-17 10:40AM EDT200.000.200.050.300.00-182043.65%
RACE220819P002025002022-08-17 3:02PM EDT202.500.250.200.35-0.11-30.56%15837.60%
RACE220819P002050002022-08-16 10:56AM EDT205.000.820.350.500.00-703433.11%
RACE220819P002075002022-08-05 11:34AM EDT207.503.100.550.850.00-3330.18%
RACE220819P002100002022-08-15 11:47AM EDT210.001.001.201.600.00-223329.15%
RACE220819P002125002022-08-15 3:22PM EDT212.501.452.302.750.00-112027.98%
RACE220819P002150002022-08-16 10:04AM EDT215.005.204.004.500.00-18629.05%
RACE220819P002175002022-08-12 11:09AM EDT217.504.706.007.300.00--2143.85%
RACE220819P002200002022-08-16 2:13PM EDT220.007.108.409.700.00-564451.22%
RACE220819P002300002022-06-10 12:12PM EDT230.0048.3035.2038.200.00-189331.57%
RACE220819P002400002022-04-19 1:53PM EDT240.0026.0049.5053.500.00-299436.65%
RACE220819P002500002022-04-20 10:54AM EDT250.0032.2057.5061.900.00-33450.59%
RACE220819P002800002022-05-03 1:28PM EDT280.0066.0080.1084.400.00--0440.43%
RACE220819P003300002022-03-07 2:09PM EDT330.00147.60108.60113.400.00-120.00%