New Zealand markets open in 8 hours 14 minutes

Ferrari N.V. (RACE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
416.29-7.53 (-1.78%)
As of 09:42AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE240719C003000002024-06-13 10:26AM EDT300.00117.850.000.000.00-100.00%
RACE240719C003600002024-06-12 2:16PM EDT360.0070.420.000.000.00--10.00%
RACE240719C003800002024-06-11 10:02AM EDT380.0034.100.000.000.00--10.00%
RACE240719C003900002024-06-11 10:02AM EDT390.0025.800.000.000.00-25690.00%
RACE240719C004000002024-06-25 3:39PM EDT400.0028.400.000.00+10.30+56.91%1220.00%
RACE240719C004100002024-06-24 2:46PM EDT410.0017.700.000.000.00-1440.00%
RACE240719C004200002024-06-25 1:06PM EDT420.0012.590.000.00+0.19+1.53%5890.78%
RACE240719C004300002024-06-25 3:30PM EDT430.007.900.000.00+0.77+10.80%465693.13%
RACE240719C004400002024-06-25 3:59PM EDT440.004.150.000.00+1.54+59.00%711326.25%
RACE240719C004500002024-06-25 3:26PM EDT450.002.300.000.00+0.39+20.42%201406.25%
RACE240719C004600002024-06-25 1:33PM EDT460.001.150.000.00-0.08-6.50%1286.25%
RACE240719C004700002024-06-24 10:24AM EDT470.000.800.000.000.00-1312.50%
RACE240719C004800002024-06-25 3:10PM EDT480.000.500.000.00-0.20-28.57%1612.50%
RACE240719C004900002024-06-21 11:33AM EDT490.000.380.000.000.00-3312.50%
RACE240719C005000002024-06-12 12:46PM EDT500.000.600.000.000.00--112.50%
RACE240719C005100002024-06-21 3:33PM EDT510.000.350.000.000.00-2212.50%
RACE240719C005400002024-06-20 9:54AM EDT540.000.200.000.000.00-62925.00%
RACE240719C005500002024-06-12 12:38PM EDT550.000.450.000.000.00--2125.00%
RACE240719C005800002024-06-25 2:16PM EDT580.000.050.000.00-0.05-50.00%3840925.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE240719P002700002024-06-24 11:12AM EDT270.000.050.000.000.00-57625.00%
RACE240719P003300002024-06-11 9:33AM EDT330.000.410.000.000.00--125.00%
RACE240719P003500002024-06-14 11:44AM EDT350.000.860.000.000.00-22712.50%
RACE240719P003600002024-06-24 3:08PM EDT360.000.420.000.000.00-44912.50%
RACE240719P003700002024-06-24 11:44AM EDT370.000.610.000.000.00-10513312.50%
RACE240719P003800002024-06-25 9:44AM EDT380.000.730.000.00-0.12-14.12%41716.25%
RACE240719P003900002024-06-25 3:48PM EDT390.001.070.000.00-0.33-23.57%133076.25%
RACE240719P004000002024-06-25 3:48PM EDT400.001.990.000.00-0.81-28.93%101023.13%
RACE240719P004100002024-06-25 12:49PM EDT410.003.830.000.00-0.67-14.89%222581.56%
RACE240719P004200002024-06-25 3:45PM EDT420.006.800.000.00-1.94-22.20%603340.00%
RACE240719P004300002024-06-25 3:27PM EDT430.0011.400.000.00-1.60-12.31%271330.00%
RACE240719P004400002024-06-17 3:30PM EDT440.0025.250.000.000.00-1100.00%
RACE240719P004500002024-05-28 9:40AM EDT450.0037.150.000.000.00-830.00%
RACE240719P004800002024-06-21 1:39PM EDT480.0066.050.000.000.00-500.00%