Australia markets close in 5 hours 33 minutes

Ferrari N.V. (RACE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
420.09+5.73 (+1.38%)
At close: 04:00PM EDT
419.75 -0.34 (-0.08%)
After hours: 06:51PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE240621C001550002023-06-06 9:47AM EDT155.00149.60162.00166.900.00-100.00%
RACE240621C001600002023-08-04 10:52AM EDT160.00161.85152.20156.400.00-220.00%
RACE240621C002000002024-06-06 9:41AM EDT200.00222.60218.10222.800.00-2518621.48%
RACE240621C002100002024-06-14 2:51PM EDT210.00198.50208.10212.800.00-44583.59%
RACE240621C002300002024-01-17 3:25PM EDT230.00117.00159.50164.200.00--10.00%
RACE240621C002400002023-12-22 4:46PM EDT240.00101.4297.90102.000.00-110.00%
RACE240621C002500002024-06-14 2:50PM EDT250.00158.50168.10172.800.00-63448.83%
RACE240621C002600002024-02-01 10:40AM EDT260.00123.88165.90169.200.00-12768.26%
RACE240621C002800002024-02-02 3:47PM EDT280.00103.15146.00149.700.00-119682.76%
RACE240621C002900002024-04-12 1:19PM EDT290.00121.95115.80119.200.00-340.00%
RACE240621C003000002024-05-24 3:50PM EDT300.00120.00118.10122.50+2.72+2.32%114283.20%
RACE240621C003100002024-04-19 10:28AM EDT310.00104.75113.00115.600.00-126458.40%
RACE240621C003200002024-05-06 3:15PM EDT320.00109.30101.40104.600.00-181381.79%
RACE240621C003300002024-05-09 10:30AM EDT330.0078.3582.4085.700.00-1310.00%
RACE240621C003400002024-06-03 9:53AM EDT340.0070.4978.1082.500.00-385188.09%
RACE240621C003500002024-06-20 3:55PM EDT350.0070.5068.3072.90+8.70+14.08%5158190.82%
RACE240621C003600002024-06-20 12:40PM EDT360.0057.7958.6062.30-10.68-15.60%580156.05%
RACE240621C003700002024-06-10 11:38AM EDT370.0043.4148.6052.300.00-1189132.42%
RACE240621C003750002024-05-29 2:36PM EDT375.0034.2843.6047.300.00--5120.70%
RACE240621C003800002024-06-10 11:38AM EDT380.0033.5638.6042.300.00-11163108.89%
RACE240621C003850002024-05-29 2:35PM EDT385.0025.2033.7037.400.00--8101.95%
RACE240621C003900002024-06-17 9:50AM EDT390.0023.0528.6032.100.00-110280.08%
RACE240621C003950002024-05-29 2:33PM EDT395.0017.0024.0027.500.00--684.13%
RACE240621C004000002024-06-20 11:34AM EDT400.0018.3818.9022.50+4.79+35.25%2026869.39%
RACE240621C004025002024-05-29 3:50PM EDT402.5011.6016.7020.100.00--667.82%
RACE240621C004050002024-06-14 3:59PM EDT405.008.0015.2017.400.00-403868.99%
RACE240621C004075002024-06-17 3:41PM EDT407.5010.9412.7015.300.00-125164.70%
RACE240621C004100002024-06-18 3:28PM EDT410.005.4010.3012.600.00-110455.54%
RACE240621C004125002024-06-20 3:35PM EDT412.508.228.0010.10+4.11+100.00%225263.16%
RACE240621C004150002024-06-18 2:03PM EDT415.003.025.808.300.00-66961.67%
RACE240621C004175002024-06-20 2:40PM EDT417.503.704.204.70+1.69+84.08%181437.06%
RACE240621C004200002024-06-20 3:27PM EDT420.002.002.603.10+0.65+48.15%2542434.83%
RACE240621C004225002024-06-20 3:01PM EDT422.501.251.501.90+0.40+47.06%21733.52%
RACE240621C004250002024-06-20 3:54PM EDT425.000.890.701.15-0.88-49.72%53433.81%
RACE240621C004275002024-06-17 3:34PM EDT427.501.380.300.650.00-11434.01%
RACE240621C004300002024-06-20 12:52PM EDT430.000.200.150.50-0.15-42.86%1744837.94%
RACE240621C004325002024-06-14 9:42AM EDT432.500.260.050.350.00-14215640.48%
RACE240621C004350002024-06-20 3:54PM EDT435.000.170.050.30-0.05-22.73%57844.73%
RACE240621C004400002024-06-20 3:54PM EDT440.000.120.050.20-0.16-57.14%820351.37%
RACE240621C004450002024-06-20 1:20PM EDT445.000.050.000.65-0.85-94.44%61967.29%
RACE240621C004500002024-06-20 3:10PM EDT450.000.050.000.05-0.25-83.33%1615352.73%
RACE240621C004550002024-06-12 2:30PM EDT455.000.450.000.200.00--1171.88%
RACE240621C004600002024-06-17 10:14AM EDT460.000.150.000.050.00-79567.19%
RACE240621C004650002024-06-05 2:21PM EDT465.000.420.000.050.00-202474.61%
RACE240621C004700002024-06-20 10:02AM EDT470.000.050.000.050.00-716681.25%
RACE240621C004800002024-06-18 10:30AM EDT480.000.050.000.050.00-422995.31%
RACE240621C004900002024-06-17 12:26PM EDT490.000.050.000.050.00-76137107.81%
RACE240621C005000002024-06-17 12:05PM EDT500.000.050.000.050.00-1351120.31%
RACE240621C005100002024-05-06 3:58PM EDT510.001.250.001.350.00-11203.91%
RACE240621C005200002024-06-14 9:30AM EDT520.000.050.001.100.00-819212.70%
RACE240621C005400002024-06-14 9:37AM EDT540.000.050.001.100.00-150242.97%
RACE240621C005700002024-05-30 12:12PM EDT570.000.050.001.100.00-22285.25%
RACE240621C005900002024-05-22 12:06PM EDT590.000.050.001.100.00--1311.62%
RACE240621C006000002024-05-22 12:07PM EDT600.000.050.000.050.00-1962228.13%
RACE240621C006200002024-05-10 2:22PM EDT620.000.050.000.750.00--6330.86%
RACE240621C006400002024-05-16 10:59AM EDT640.000.050.000.100.00-572282.81%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE240621P001300002024-02-15 11:37AM EDT130.000.050.002.200.00-16161,116.41%
RACE240621P001350002024-04-23 11:50AM EDT135.000.050.000.000.00-344850.00%
RACE240621P001400002024-04-26 9:30AM EDT140.000.050.002.150.00-2391,046.09%
RACE240621P001450002023-10-31 9:30AM EDT145.000.600.000.000.00-1150.00%
RACE240621P001500002024-04-18 9:30AM EDT150.000.050.000.250.00-12745.31%
RACE240621P001550002024-01-17 10:30AM EDT155.000.150.000.000.00-21550.00%
RACE240621P001600002023-09-13 12:12PM EDT160.000.920.000.900.00-10112816.80%
RACE240621P001650002023-09-25 10:37AM EDT165.001.030.651.300.00-22885.94%
RACE240621P001700002024-01-23 10:30AM EDT170.000.200.000.000.00-41050.00%
RACE240621P001750002024-05-07 9:31AM EDT175.000.050.000.000.00-217450.00%
RACE240621P001800002024-01-23 10:30AM EDT180.000.250.000.000.00-4450.00%
RACE240621P001850002024-02-23 11:05AM EDT185.000.020.002.300.00-266807.23%
RACE240621P001900002024-01-23 10:30AM EDT190.000.350.000.000.00-41850.00%
RACE240621P001950002024-02-23 11:05AM EDT195.000.050.000.750.00-216644.14%
RACE240621P002000002024-05-09 11:37AM EDT200.000.050.000.050.00-3052468.75%
RACE240621P002100002024-05-08 9:30AM EDT210.000.050.000.000.00-13250.00%
RACE240621P002200002024-05-10 2:24PM EDT220.000.050.000.300.00-212492.19%
RACE240621P002300002024-05-10 2:29PM EDT230.000.050.000.200.00-2348440.63%
RACE240621P002400002024-05-17 2:30PM EDT240.000.050.000.300.00-21268430.47%
RACE240621P002500002024-05-28 3:55PM EDT250.000.120.001.100.00-142476.76%
RACE240621P002600002024-05-30 9:30AM EDT260.000.050.000.100.00-5239332.81%
RACE240621P002700002024-05-16 3:16PM EDT270.000.100.000.300.00-297346.88%
RACE240621P002800002024-02-01 11:30AM EDT280.001.450.001.050.00-293380.66%
RACE240621P002900002024-06-17 9:30AM EDT290.000.050.000.250.00-1145289.45%
RACE240621P003000002024-06-17 9:40AM EDT300.000.050.000.050.00-12105223.44%
RACE240621P003100002024-06-18 9:30AM EDT310.000.660.000.100.00-10152218.75%
RACE240621P003200002024-06-17 12:03PM EDT320.000.050.000.050.00-4590184.38%
RACE240621P003300002024-06-17 2:25PM EDT330.000.050.000.200.00-69333191.80%
RACE240621P003400002024-06-17 2:26PM EDT340.000.050.000.150.00-43169164.84%
RACE240621P003500002024-06-18 3:08PM EDT350.000.050.000.150.00-74326144.53%
RACE240621P003600002024-06-20 10:05AM EDT360.000.050.000.050.00-52309110.16%
RACE240621P003700002024-06-20 9:57AM EDT370.000.140.000.15-0.03-17.65%2300104.69%
RACE240621P003750002024-06-20 10:31AM EDT375.000.060.000.25-0.14-70.00%524101.76%
RACE240621P003800002024-06-20 3:59PM EDT380.000.050.050.20-0.15-75.00%1149091.41%
RACE240621P003850002024-06-20 2:05PM EDT385.000.060.000.30-0.16-72.73%24583.40%
RACE240621P003900002024-06-20 1:18PM EDT390.000.120.050.20-0.18-60.00%2621470.70%
RACE240621P003950002024-06-20 2:37PM EDT395.000.100.050.30-0.38-79.17%123763.87%
RACE240621P003975002024-06-20 3:57PM EDT397.500.400.100.40-0.01-2.44%102462.50%
RACE240621P004000002024-06-20 1:23PM EDT400.000.200.100.30-0.50-71.43%1026754.30%
RACE240621P004025002024-06-20 11:09AM EDT402.500.240.100.30-0.86-78.18%114252.83%
RACE240621P004050002024-06-18 3:35PM EDT405.000.870.150.300.00-37146.78%
RACE240621P004075002024-06-18 1:15PM EDT407.500.450.150.30-1.01-69.18%19440.58%
RACE240621P004100002024-06-20 2:24PM EDT410.000.400.150.40-2.15-84.31%316036.96%
RACE240621P004125002024-06-20 2:18PM EDT412.500.750.300.60-2.75-78.57%73034.23%
RACE240621P004150002024-06-20 11:18AM EDT415.001.250.550.95-2.45-66.22%34331.96%
RACE240621P004175002024-06-20 10:16AM EDT417.502.451.201.65-4.43-64.39%13731.49%
RACE240621P004200002024-06-20 3:52PM EDT420.002.202.052.50-6.11-73.53%2717029.00%
RACE240621P004225002024-06-20 10:06AM EDT422.504.403.303.90-5.60-56.00%32328.57%
RACE240621P004250002024-06-13 9:38AM EDT425.007.104.105.800.00-2330.08%
RACE240621P004275002024-06-13 3:09PM EDT427.5010.805.908.000.00-1232.91%
RACE240621P004300002024-06-18 3:03PM EDT430.0017.008.5011.400.00-13955.71%
RACE240621P004400002024-06-13 10:57AM EDT440.0024.5018.1021.100.00-1979.35%
RACE240621P004500002024-06-05 1:05PM EDT450.0030.5928.2031.600.00-11115.87%
RACE240621P004600002024-05-03 9:57AM EDT460.0033.3047.7051.000.00-10265.63%
RACE240621P004700002024-02-01 3:59PM EDT470.0081.1047.9051.100.00--0149.80%
RACE240621P005600002024-04-18 2:52PM EDT560.00149.30135.50138.700.00-200.00%
RACE240621P005800002024-04-18 9:38AM EDT580.00170.70155.90158.800.00-100.00%
RACE240621P006000002024-04-18 10:14AM EDT600.00187.40176.20178.900.00-100.00%
RACE240621P006200002024-04-08 10:35AM EDT620.00196.50211.80212.900.00-10679.10%
RACE240621P006400002024-04-19 10:53AM EDT640.00229.10215.50218.800.00-100.00%