Canada markets close in 2 hours 51 minutes

Ferrari N.V. (RACE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
416.10+1.05 (+0.25%)
As of 01:02PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RACE240524C003975002024-05-13 11:07AM EDT397.5012.2916.9020.700.00-161668.95%
RACE240524C004000002024-05-13 11:07AM EDT400.0010.4314.8018.300.00-161664.11%
RACE240524C004075002024-05-14 3:28PM EDT407.508.407.8010.400.00--240.77%
RACE240524C004100002024-05-17 11:14AM EDT410.0013.755.508.100.00-1236.01%
RACE240524C004125002024-05-20 9:35AM EDT412.509.303.806.400.00-1235.68%
RACE240524C004150002024-05-23 12:25PM EDT415.003.402.153.10+0.77+29.28%51020.46%
RACE240524C004175002024-05-22 12:25PM EDT417.501.891.101.65-1.31-40.94%22618.53%
RACE240524C004200002024-05-22 1:49PM EDT420.001.430.500.900.00-21419.07%
RACE240524C004225002024-05-20 12:24PM EDT422.501.700.100.550.00-2620.85%
RACE240524C004250002024-05-22 1:54PM EDT425.000.480.100.350.00-23922.71%
RACE240524C004300002024-05-20 3:15PM EDT430.000.470.051.400.00-92947.49%
RACE240524C004325002024-05-21 12:21PM EDT432.500.150.052.250.00-31662.89%
RACE240524C004350002024-05-16 3:34PM EDT435.001.000.050.300.00-101738.23%
RACE240524C004400002024-05-21 9:30AM EDT440.000.100.051.000.00-4651.66%
RACE240524C004450002024-05-23 12:22PM EDT445.000.060.050.85-0.79-92.94%4957.52%
RACE240524C004500002024-05-08 11:59AM EDT450.000.480.001.400.00-2871.44%
RACE240524C004550002024-05-23 9:44AM EDT455.000.050.000.050.00-5551.17%
RACE240524C004650002024-05-22 9:30AM EDT465.000.050.002.150.00-1213102.83%
RACE240524C004700002024-05-03 9:30AM EDT470.003.000.002.150.00-11110.25%
RACE240524C004750002024-05-03 1:32PM EDT475.002.160.002.150.00-11117.48%
RACE240524C004800002024-05-21 9:30AM EDT480.000.050.002.150.00-2628124.51%
RACE240524C004900002024-05-15 12:25PM EDT490.000.100.002.150.00--2138.14%
RACE240524C004950002024-05-20 9:33AM EDT495.000.050.002.150.00-3845144.73%
RACE240524C005100002024-04-23 9:30AM EDT510.000.750.000.000.00--150.00%
RACE240524C005200002024-05-15 3:12PM EDT520.000.050.002.150.00--12175.93%
RACE240524C005400002024-05-15 3:11PM EDT540.000.050.002.100.00--2198.14%
RACE240524C005500002024-05-15 9:30AM EDT550.000.050.002.150.00-55210.06%
RACE240524C005600002024-05-07 12:07PM EDT560.000.150.002.150.00--1220.80%
PutsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RACE240524P003300002024-05-13 9:53AM EDT330.000.050.002.150.00-1415189.89%
RACE240524P003400002024-05-16 10:35AM EDT340.000.050.002.150.00--2169.63%
RACE240524P003450002024-05-17 3:32PM EDT345.000.100.002.150.00-2020159.67%
RACE240524P003700002024-05-16 3:38PM EDT370.000.190.002.150.00-1213110.21%
RACE240524P003750002024-05-06 3:37PM EDT375.001.100.000.050.00-1654.69%
RACE240524P003800002024-05-20 1:06PM EDT380.000.050.000.05-0.10-66.67%31852.34%
RACE240524P003850002024-05-23 10:55AM EDT385.000.050.000.60-0.01-16.67%817560.45%
RACE240524P003900002024-05-21 12:36PM EDT390.000.060.050.85-0.09-37.50%14156.74%
RACE240524P003950002024-05-17 10:18AM EDT395.000.250.050.750.00-11154.30%
RACE240524P003975002024-05-14 2:44PM EDT397.501.550.050.750.00--149.37%
RACE240524P004000002024-05-22 3:26PM EDT400.000.100.050.750.00-11044.39%
RACE240524P004025002024-05-22 3:41PM EDT402.500.220.052.100.00-21856.76%
RACE240524P004050002024-05-22 3:01PM EDT405.000.390.050.400.00-103528.32%
RACE240524P004075002024-05-21 9:59AM EDT407.501.100.150.400.00-18123.49%
RACE240524P004100002024-05-22 3:01PM EDT410.001.010.100.600.00-102521.17%
RACE240524P004125002024-05-22 10:32AM EDT412.500.990.651.200.00-12921.38%
RACE240524P004150002024-05-23 11:04AM EDT415.001.521.452.10-1.48-49.33%24421.29%
RACE240524P004175002024-05-23 10:44AM EDT417.502.252.753.50-1.65-42.31%11122.29%
RACE240524P004200002024-05-22 2:45PM EDT420.006.214.505.800.00-65028.44%
RACE240524P004225002024-05-20 2:06PM EDT422.506.705.808.000.00-11532.42%
RACE240524P004250002024-05-17 10:27AM EDT425.006.307.5010.900.00-1142.71%
RACE240524P004300002024-05-07 9:31AM EDT430.0016.0012.6015.800.00--153.39%
RACE240524P004350002024-05-01 2:51PM EDT435.0020.6017.0020.900.00-1065.38%
RACE240524P004400002024-05-01 2:51PM EDT440.0024.7022.0025.900.00-2075.59%