Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
80.40+0.66 (+0.83%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Callsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL210514C000685002021-04-29 2:25PM EDT68.507.1011.5512.550.00--275.78%
ORCL210514C000690002021-04-08 1:22PM EDT69.006.4911.1011.800.00-8859.77%
ORCL210514C000695002021-05-05 12:39PM EDT69.509.6010.7511.300.00-1167.77%
ORCL210514C000700002021-05-04 11:50AM EDT70.008.019.6511.050.00-41098.34%
ORCL210514C000710002021-05-04 3:08PM EDT71.007.589.209.750.00-1053.91%
ORCL210514C000715002021-05-04 10:14AM EDT71.506.208.659.300.00-1151.37%
ORCL210514C000720002021-04-30 10:22AM EDT72.003.508.158.750.00-1569.43%
ORCL210514C000725002021-04-19 10:29AM EDT72.506.767.608.200.00-4163.48%
ORCL210514C000730002021-05-07 3:43PM EDT73.007.307.207.70+0.40+5.80%910060.25%
ORCL210514C000735002021-04-28 12:03PM EDT73.502.176.557.050.00-171647.85%
ORCL210514C000740002021-05-06 10:36AM EDT74.005.056.156.650.00-1051.27%
ORCL210514C000745002021-05-07 11:16AM EDT74.505.205.756.15+1.13+27.76%11848.15%
ORCL210514C000750002021-05-07 3:47PM EDT75.005.325.155.60+1.52+40.00%4042.38%
ORCL210514C000755002021-05-06 11:18AM EDT75.503.824.755.050.00-912536.43%
ORCL210514C000760002021-05-07 3:47PM EDT76.004.394.254.60+0.44+11.14%6036.33%
ORCL210514C000770002021-05-07 3:56PM EDT77.003.553.453.65+0.50+16.39%61032.32%
ORCL210514C000780002021-05-07 3:36PM EDT78.002.522.392.78+0.21+9.09%671,74330.18%
ORCL210514C000790002021-05-07 3:54PM EDT79.001.781.671.77+0.36+25.35%315022.12%
ORCL210514C000800002021-05-07 3:45PM EDT80.001.110.991.15+0.20+21.98%8121,42722.80%
ORCL210514C000810002021-05-07 3:55PM EDT81.000.630.570.66+0.06+10.53%725022.51%
ORCL210514C000820002021-05-07 3:56PM EDT82.000.330.300.340.00-51514722.36%
ORCL210514C000830002021-05-07 3:57PM EDT83.000.180.110.19-0.04-18.18%10712523.73%
ORCL210514C000840002021-05-07 2:13PM EDT84.000.090.080.10-0.02-18.18%495224.81%
ORCL210514C000850002021-05-07 3:54PM EDT85.000.050.040.09-0.03-37.50%303028.91%
ORCL210514C000900002021-05-06 12:32PM EDT90.000.010.000.030.00-404642.19%
Putsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL210514P000500002021-04-22 10:38AM EDT50.000.030.000.060.00--0151.56%
ORCL210514P000550002021-04-19 11:29AM EDT55.000.040.000.070.00-510126.56%
ORCL210514P000600002021-04-21 3:20PM EDT60.000.070.000.030.00--2690.63%
ORCL210514P000640002021-04-05 3:44PM EDT64.000.340.000.080.00-40042082.03%
ORCL210514P000645002021-04-05 10:17AM EDT64.500.280.000.040.00--2172.66%
ORCL210514P000650002021-05-04 9:49AM EDT65.000.010.000.040.00-11,70370.31%
ORCL210514P000665002021-04-28 12:04PM EDT66.500.060.004.850.00--0197.71%
ORCL210514P000670002021-05-03 2:12PM EDT67.000.030.004.90+0.01+50.00%14193.85%
ORCL210514P000675002021-04-20 10:44AM EDT67.500.100.004.900.00-201189.06%
ORCL210514P000680002021-04-26 11:35AM EDT68.000.130.004.900.00-12184.33%
ORCL210514P000690002021-05-05 12:25PM EDT69.000.020.000.130.00-101862.50%
ORCL210514P000695002021-04-30 12:04PM EDT69.500.090.000.130.00-9960.16%
ORCL210514P000700002021-04-27 10:20AM EDT70.000.200.004.000.00-15150.49%
ORCL210514P000705002021-04-23 10:42AM EDT70.500.280.004.850.00-11159.81%
ORCL210514P000710002021-05-06 1:07PM EDT71.000.030.000.130.00-31452.54%
ORCL210514P000715002021-05-03 10:47AM EDT71.500.030.000.130.00-112950.00%
ORCL210514P000720002021-05-07 2:41PM EDT72.000.020.000.04-0.01-33.33%7580043.75%
ORCL210514P000725002021-05-05 9:37AM EDT72.500.080.000.070.00-204845.70%
ORCL210514P000730002021-05-05 1:51PM EDT73.000.030.000.06-0.04-57.14%57641.99%
ORCL210514P000735002021-05-05 1:56PM EDT73.500.020.010.09-0.03-60.00%6042.77%
ORCL210514P000740002021-05-06 11:44AM EDT74.000.030.010.07-0.04-57.14%230638.28%
ORCL210514P000745002021-05-07 2:09PM EDT74.500.030.010.07-0.10-76.92%617435.74%
ORCL210514P000750002021-05-07 3:15PM EDT75.000.030.020.04-0.06-66.67%11699129.69%
ORCL210514P000755002021-05-07 3:58PM EDT75.500.030.030.08-0.09-75.00%12118331.45%
ORCL210514P000760002021-05-07 3:20PM EDT76.000.060.050.07-0.10-62.50%22026527.93%
ORCL210514P000770002021-05-07 3:32PM EDT77.000.100.030.10-0.18-64.29%287024.81%
ORCL210514P000780002021-05-07 3:50PM EDT78.000.170.150.18-0.22-56.41%58466122.85%
ORCL210514P000790002021-05-07 3:51PM EDT79.000.310.310.35-0.36-53.73%47969821.53%
ORCL210514P000800002021-05-07 3:55PM EDT80.000.650.620.71-0.49-42.98%442021.83%
ORCL210514P000810002021-05-07 3:14PM EDT81.001.261.151.22-0.92-42.20%307021.53%
ORCL210514P000830002021-05-04 3:47PM EDT83.004.802.622.820.00-3525.00%
ORCL210514P000840002021-05-04 3:22PM EDT84.005.593.403.750.00--027.54%
ORCL210514P000850002021-04-22 12:30PM EDT85.009.504.404.700.00--029.69%