Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
79.78+0.19 (+0.24%)
At close: 04:02PM EST
80.69 +0.91 (+1.14%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220128C000700002021-12-28 1:46PM EST70.0018.659.2010.100.00--0188.87%
ORCL220128C000740002022-01-25 10:02AM EST74.006.600.000.000.00--00.00%
ORCL220128C000750002022-01-26 12:14PM EST75.006.650.000.000.00-100.00%
ORCL220128C000770002022-01-27 1:57PM EST77.003.050.000.000.00-300.00%
ORCL220128C000780002022-01-27 10:48AM EST78.002.490.000.000.00-3500.00%
ORCL220128C000790002022-01-27 3:02PM EST79.001.490.000.000.00-1700.00%
ORCL220128C000800002022-01-27 3:48PM EST80.000.680.000.000.00-11001.56%
ORCL220128C000810002022-01-27 3:57PM EST81.000.260.000.000.00-55906.25%
ORCL220128C000820002022-01-27 3:59PM EST82.000.100.000.000.00-1,178012.50%
ORCL220128C000830002022-01-27 3:21PM EST83.000.050.000.000.00-321025.00%
ORCL220128C000840002022-01-27 3:50PM EST84.000.030.000.000.00-168025.00%
ORCL220128C000850002022-01-27 3:39PM EST85.000.020.000.000.00-249025.00%
ORCL220128C000860002022-01-27 3:33PM EST86.000.020.000.000.00-68025.00%
ORCL220128C000870002022-01-27 1:18PM EST87.000.010.000.000.00-31050.00%
ORCL220128C000880002022-01-27 1:26PM EST88.000.010.000.000.00-42050.00%
ORCL220128C000890002022-01-26 2:48PM EST89.000.010.000.000.00-11050.00%
ORCL220128C000900002022-01-27 11:00AM EST90.000.010.000.000.00-1050.00%
ORCL220128C000910002022-01-26 12:20PM EST91.000.010.000.000.00-1050.00%
ORCL220128C000920002022-01-24 2:24PM EST92.000.010.000.000.00-1050.00%
ORCL220128C000925002022-01-26 3:19PM EST92.500.030.000.000.00-1050.00%
ORCL220128C000930002022-01-21 3:36PM EST93.000.010.000.000.00-1050.00%
ORCL220128C000940002022-01-24 9:48AM EST94.000.010.000.000.00-4050.00%
ORCL220128C000950002022-01-24 1:27PM EST95.000.020.000.000.00-79050.00%
ORCL220128C000960002022-01-19 3:15PM EST96.000.020.000.000.00-1050.00%
ORCL220128C000970002022-01-19 3:15PM EST97.000.010.000.000.00-7050.00%
ORCL220128C000980002022-01-13 2:42PM EST98.000.070.000.000.00-22050.00%
ORCL220128C000990002022-01-27 9:50AM EST99.000.010.000.000.00-1050.00%
ORCL220128C001000002022-01-24 10:36AM EST100.000.010.000.000.00-1050.00%
ORCL220128C001010002022-01-10 9:30AM EST101.000.080.000.000.00-1050.00%
ORCL220128C001020002022-01-03 12:43PM EST102.000.070.000.000.00-9050.00%
ORCL220128C001030002022-01-11 12:52PM EST103.000.050.000.000.00-3050.00%
ORCL220128C001040002022-01-04 9:51AM EST104.000.100.000.000.00-1050.00%
ORCL220128C001050002022-01-12 3:02PM EST105.000.040.000.000.00-1050.00%
ORCL220128C001060002022-01-12 3:43PM EST106.000.030.000.000.00-1050.00%
ORCL220128C001070002022-01-27 12:33PM EST107.000.020.000.000.00-12050.00%
ORCL220128C001080002021-12-20 2:04PM EST108.000.300.000.030.00-66221.88%
ORCL220128C001090002021-12-28 12:34PM EST109.000.110.000.050.00-18240.63%
ORCL220128C001100002022-01-18 9:30AM EST110.000.020.000.000.00-1050.00%
ORCL220128C001110002021-12-17 11:29AM EST111.000.480.000.030.00-55237.50%
ORCL220128C001120002021-12-23 12:08PM EST112.000.100.000.030.00-33243.75%
ORCL220128C001150002021-12-27 12:55PM EST115.000.070.000.040.00-122268.75%
ORCL220128C001200002021-12-28 9:30AM EST120.000.010.000.000.00-10450.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220128P000600002022-01-24 12:03PM EST60.000.010.000.000.00-1050.00%
ORCL220128P000650002022-01-26 10:19AM EST65.000.020.000.000.00-1050.00%
ORCL220128P000660002022-01-25 2:44PM EST66.000.020.000.000.00--050.00%
ORCL220128P000670002022-01-25 2:43PM EST67.000.030.000.000.00--050.00%
ORCL220128P000680002022-01-25 2:55PM EST68.000.030.000.000.00--050.00%
ORCL220128P000690002022-01-25 1:26PM EST69.000.080.000.000.00--050.00%
ORCL220128P000700002022-01-25 3:55PM EST70.000.050.000.000.00-58050.00%
ORCL220128P000710002022-01-26 3:48PM EST71.000.030.000.000.00-10050.00%
ORCL220128P000720002022-01-26 3:20PM EST72.000.050.000.000.00-10050.00%
ORCL220128P000730002022-01-26 1:50PM EST73.000.030.000.000.00-26050.00%
ORCL220128P000740002022-01-27 10:35AM EST74.000.030.000.000.00-3025.00%
ORCL220128P000750002022-01-27 3:50PM EST75.000.050.000.000.00-55025.00%
ORCL220128P000760002022-01-27 2:10PM EST76.000.080.000.000.00-23025.00%
ORCL220128P000770002022-01-27 2:14PM EST77.000.150.000.000.00-7012.50%
ORCL220128P000780002022-01-27 3:59PM EST78.000.240.000.000.00-155012.50%
ORCL220128P000790002022-01-27 3:01PM EST79.000.370.000.000.00-18606.25%
ORCL220128P000800002022-01-27 3:43PM EST80.000.630.000.000.00-24900.00%
ORCL220128P000810002022-01-27 3:55PM EST81.001.370.000.000.00-21500.00%
ORCL220128P000820002022-01-27 3:06PM EST82.002.040.000.000.00-16400.00%
ORCL220128P000830002022-01-27 2:21PM EST83.003.250.000.000.00-1800.00%
ORCL220128P000840002022-01-27 3:38PM EST84.004.020.000.000.00-1700.00%
ORCL220128P000850002022-01-27 3:41PM EST85.005.030.000.000.00-8400.00%
ORCL220128P000860002022-01-27 2:43PM EST86.005.950.000.000.00-2400.00%
ORCL220128P000870002022-01-27 11:16AM EST87.006.500.000.000.00-100.00%
ORCL220128P000880002022-01-27 10:22AM EST88.007.500.000.000.00-800.00%
ORCL220128P000890002022-01-27 2:21PM EST89.009.240.000.000.00-500.00%
ORCL220128P000900002022-01-27 3:54PM EST90.0010.130.000.000.00-2100.00%
ORCL220128P000910002022-01-26 9:38AM EST91.009.250.000.000.00-1000.00%
ORCL220128P000920002022-01-26 2:23PM EST92.0011.250.000.000.00-1200.00%
ORCL220128P000925002022-01-25 1:34PM EST92.5011.380.000.000.00-900.00%
ORCL220128P000930002022-01-24 9:55AM EST93.0011.700.000.000.00-1000.00%
ORCL220128P000940002022-01-25 2:34PM EST94.0012.430.000.000.00-800.00%
ORCL220128P000950002022-01-24 9:35AM EST95.0013.210.000.000.00-200.00%
ORCL220128P000960002022-01-19 2:09PM EST96.0011.500.000.000.00-100.00%
ORCL220128P000970002022-01-11 11:01AM EST97.009.500.000.000.00-600.00%
ORCL220128P000980002022-01-26 9:38AM EST98.0016.080.000.000.00-500.00%
ORCL220128P000990002022-01-26 3:38PM EST99.0019.530.000.000.00-100.00%
ORCL220128P001000002022-01-24 9:32AM EST100.0018.120.000.000.00-1000.00%
ORCL220128P001010002021-12-21 12:58PM EST101.0010.8617.0520.200.00-1380.00%
ORCL220128P001020002022-01-10 3:35PM EST102.0013.480.000.000.00-1000.00%
ORCL220128P001030002021-12-21 1:52PM EST103.0012.0519.5021.750.00-2390.00%
ORCL220128P001040002021-12-16 11:34AM EST104.003.9015.9016.600.00--60.00%
ORCL220128P001050002022-01-20 9:30AM EST105.0020.950.000.000.00-200.00%
ORCL220128P001060002021-12-16 1:07PM EST106.005.1318.1518.500.00-110.00%
ORCL220128P001100002022-01-05 1:25PM EST110.0023.290.000.000.00-400.00%
ORCL220128P001200002021-12-29 10:05AM EST120.0031.750.000.000.00-100.00%