Canada markets closed

Ferrari N.V. (RACE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
193.78+7.08 (+3.79%)
At close: 04:00PM EDT
193.01 -0.77 (-0.40%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:195.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RACE221007C001950002022-10-04 12:25PM EDT2022-10-072.952.102.60+2.15+268.75%41045.12%
RACE221014C001950002022-10-04 1:05PM EDT2022-10-144.204.004.70+2.70+180.00%7941.20%
RACE221021C001950002022-09-30 10:27AM EDT2022-10-213.205.205.900.00-65338.79%
RACE221028C001950002022-09-29 1:56PM EDT2022-10-284.006.106.900.00-82337.70%
RACE221104C001950002022-10-04 3:21PM EDT2022-11-047.607.608.80+2.10+38.18%41441.60%
RACE221111C001950002022-10-04 10:22AM EDT2022-11-118.808.109.60+2.90+49.15%3340.78%
RACE221118C001950002022-10-04 11:05AM EDT2022-11-1810.009.3010.00+3.50+53.85%35838.95%
RACE221216C001950002022-10-04 10:29AM EDT2022-12-1612.0011.8012.50+2.80+30.43%14037.81%
RACE230120C001950002022-09-27 3:41PM EDT2023-01-2012.9514.3015.000.00-39337.04%
RACE230217C001950002022-10-04 3:39PM EDT2023-02-1716.8416.6017.40+3.54+26.62%226338.11%
RACE230519C001950002022-10-03 3:42PM EDT2023-05-1918.0021.0023.600.00-4639.73%
RACE231215C001950002022-05-03 9:42AM EDT2023-12-1550.0032.0036.500.00--144.14%
RACE250117C001950002022-09-15 3:59PM EDT2025-01-1746.9540.0045.000.00--1239.42%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RACE221007P001950002022-09-16 10:33AM EDT2022-10-075.203.303.800.00-1444.85%
RACE221014P001950002022-10-03 11:42AM EDT2022-10-1410.505.305.900.00-3741.04%
RACE221021P001950002022-10-04 3:21PM EDT2022-10-216.906.406.80-1.40-16.87%338336.88%
RACE221028P001950002022-09-20 9:30AM EDT2022-10-287.547.108.200.00-1238.11%
RACE221118P001950002022-10-04 10:23AM EDT2022-11-189.9010.0010.40-5.40-35.29%57635.94%
RACE221216P001950002022-10-04 10:12AM EDT2022-12-1611.5012.0012.60-4.00-25.81%25634.58%
RACE230120P001950002022-10-04 12:28PM EDT2023-01-2013.2013.8014.20-3.50-20.96%614332.25%
RACE230217P001950002022-10-04 3:39PM EDT2023-02-1715.6015.4016.00-3.10-16.58%122832.56%
RACE230519P001950002022-09-23 1:16PM EDT2023-05-1923.3019.3021.400.00-3334.10%
RACE231215P001950002022-08-11 11:20AM EDT2023-12-1517.5021.3025.500.00-199529.47%