Advertisement
U.S. markets open in 3 hours 51 minutes

Ferrari N.V. (RACE)

NYSE - NYSE Delayed Price. Currency in USD
426.53+1.99 (+0.47%)
At close: 04:00PM EDT
425.67 -0.86 (-0.20%)
Pre-Market: 05:13AM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RACE240322C001950002024-02-09 3:42PM EDT195.00199.61224.40228.400.00--100.00%
RACE240322C003300002024-02-02 12:41PM EDT330.0048.1594.0098.700.00-22168.99%
RACE240322C003550002024-02-26 4:56PM EDT355.0066.190.000.000.00-100.00%
RACE240322C003600002024-03-15 11:35AM EDT360.0064.040.000.000.00--00.00%
RACE240322C003700002024-02-09 2:19PM EDT370.0026.6250.0053.900.00--10.00%
RACE240322C003750002024-02-08 3:46PM EDT375.0018.2045.0048.900.00--20.00%
RACE240322C003800002024-02-27 4:15PM EDT380.0042.650.000.000.00-400.00%
RACE240322C003900002024-02-20 11:57AM EDT390.0011.260.000.000.00-200.00%
RACE240322C004000002024-02-21 11:46AM EDT400.008.950.000.000.00-200.00%
RACE240322C004100002024-03-06 2:41PM EDT410.0012.100.000.000.00-1000.00%
RACE240322C004125002024-03-07 10:30AM EDT412.5012.580.000.000.00-100.00%
RACE240322C004150002024-03-18 11:48AM EDT415.0013.280.000.00+2.43+22.40%100.00%
RACE240322C004175002024-03-12 10:37AM EDT417.507.950.000.000.00-2000.00%
RACE240322C004200002024-03-18 10:08AM EDT420.009.000.000.00+1.41+18.58%100.00%
RACE240322C004225002024-03-18 9:33AM EDT422.508.120.000.00+2.12+35.33%200.00%
RACE240322C004250002024-03-18 10:18AM EDT425.006.040.000.00+1.17+24.02%2000.00%
RACE240322C004275002024-03-18 11:48AM EDT427.504.400.000.00+1.38+45.70%100.78%
RACE240322C004300002024-03-18 3:46PM EDT430.003.400.000.00+0.50+17.24%1601.56%
RACE240322C004325002024-03-18 3:42PM EDT432.502.46--+2.46---0.00%
RACE240322C004350002024-03-18 2:56PM EDT435.002.400.000.00+1.00+71.43%1103.13%
RACE240322C004375002024-03-18 2:50PM EDT437.501.500.000.00+0.25+20.00%406.25%
RACE240322C004400002024-03-18 10:17AM EDT440.001.000.000.00+0.30+42.86%106.25%
RACE240322C004450002024-03-15 3:43PM EDT445.000.510.000.000.00-137012.50%
RACE240322C004500002024-02-21 2:26PM EDT450.001.000.000.000.00-1012.50%
RACE240322C004550002024-02-28 2:15PM EDT455.002.750.000.000.00--012.50%
RACE240322C004700002024-03-18 3:32PM EDT470.000.05--+0.05---0.00%
RACE240322C004750002024-03-18 3:33PM EDT475.000.05--+0.05---0.00%
PutsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RACE240322P002950002024-02-12 12:38PM EDT295.000.300.000.750.00--1166.02%
RACE240322P003200002024-02-12 12:38PM EDT320.000.510.000.750.00-12133.40%
RACE240322P003300002024-02-02 10:31AM EDT330.001.550.000.750.00-11121.00%
RACE240322P003400002024-02-05 4:08PM EDT340.002.150.000.750.00--0108.69%
RACE240322P003450002024-02-01 4:00PM EDT345.001.890.002.150.00--3124.22%
RACE240322P003500002024-02-28 11:16AM EDT350.000.230.000.000.00-1050.00%
RACE240322P003600002024-03-05 2:24PM EDT360.001.200.000.000.00--025.00%
RACE240322P003650002024-02-21 11:40AM EDT365.001.640.000.000.00-3025.00%
RACE240322P003700002024-02-21 11:40AM EDT370.002.140.000.000.00-3025.00%
RACE240322P003750002024-02-21 10:30AM EDT375.002.700.000.000.00-1025.00%
RACE240322P003800002024-03-15 3:47PM EDT380.000.140.000.000.00-1025.00%
RACE240322P003850002024-03-18 10:21AM EDT385.000.050.000.00-2.20-97.78%1025.00%
RACE240322P003900002024-03-18 10:21AM EDT390.000.050.000.00-0.24-82.76%2025.00%
RACE240322P003950002024-03-07 4:26PM EDT395.000.900.000.000.00--012.50%
RACE240322P004000002024-03-14 9:59AM EDT400.001.000.000.000.00-1012.50%
RACE240322P004025002024-03-04 10:30AM EDT402.504.700.000.000.00-1012.50%
RACE240322P004050002024-03-13 3:57PM EDT405.000.980.000.000.00-1012.50%
RACE240322P004100002024-03-15 3:47PM EDT410.001.090.000.000.00-106.25%
RACE240322P004125002024-03-18 9:42AM EDT412.500.670.000.00-0.73-52.14%106.25%
RACE240322P004150002024-03-18 9:57AM EDT415.001.450.000.00-0.40-21.62%106.25%
RACE240322P004175002024-03-18 3:52PM EDT417.501.400.000.00-1.50-51.72%206.25%
RACE240322P004200002024-03-18 9:57AM EDT420.002.700.000.00-0.65-19.40%103.13%
RACE240322P004225002024-03-15 3:59PM EDT422.504.200.000.000.00--03.13%
RACE240322P004250002024-03-18 10:40AM EDT425.003.800.000.00-2.00-34.48%1400.78%
RACE240322P004275002024-03-18 3:31PM EDT427.504.20--+4.20---0.00%
RACE240322P004350002024-03-15 3:21PM EDT435.0013.080.000.000.00-200.00%