Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
87.18-0.62 (-0.71%)
At close: 4:02PM EDT
87.90 +0.72 (0.83%)
Pre-market: 07:00AM EDT
In the money
Show:ListStraddle
Callsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL210730C000700002021-07-23 1:42PM EDT70.0017.550.000.000.00-22220.00%
ORCL210730C000710002021-07-19 3:16PM EDT71.0016.350.000.000.00-110.00%
ORCL210730C000740002021-07-13 2:21PM EDT74.0013.250.000.000.00-1600.00%
ORCL210730C000750002021-07-28 1:52PM EDT75.0012.350.000.000.00-150.00%
ORCL210730C000760002021-07-15 2:45PM EDT76.0010.590.000.000.00-110.00%
ORCL210730C000770002021-07-20 12:48PM EDT77.0012.000.000.000.00-9250.00%
ORCL210730C000775002021-07-26 11:26AM EDT77.5010.350.000.000.00-150.00%
ORCL210730C000780002021-07-21 11:01AM EDT78.0011.850.000.000.00-120.00%
ORCL210730C000785002021-07-26 11:06AM EDT78.509.070.000.000.00-140.00%
ORCL210730C000790002021-07-27 9:46AM EDT79.009.250.000.000.00-180.00%
ORCL210730C000795002021-07-23 2:08PM EDT79.508.290.000.000.00-1130.00%
ORCL210730C000800002021-07-27 10:54AM EDT80.007.600.000.000.00-20650.00%
ORCL210730C000805002021-07-26 12:13PM EDT80.507.440.000.000.00-3110.00%
ORCL210730C000810002021-07-19 11:21AM EDT81.006.700.000.000.00-120.00%
ORCL210730C000815002021-07-20 11:20AM EDT81.507.450.000.000.00-2180.00%
ORCL210730C000820002021-07-27 10:12AM EDT82.005.250.000.000.00-13600.00%
ORCL210730C000825002021-07-23 10:06AM EDT82.507.060.000.000.00-1740.00%
ORCL210730C000830002021-07-28 2:10PM EDT83.004.500.000.000.00-356120.00%
ORCL210730C000835002021-07-27 10:49AM EDT83.504.300.000.000.00-51460.00%
ORCL210730C000840002021-07-28 10:31AM EDT84.003.950.000.000.00-11740.00%
ORCL210730C000845002021-07-13 2:14PM EDT84.504.350.000.000.00-2390.00%
ORCL210730C000850002021-07-28 1:41PM EDT85.002.500.000.000.00-82550.00%
ORCL210730C000855002021-07-27 9:48AM EDT85.502.240.000.000.00-12020.00%
ORCL210730C000860002021-07-27 3:28PM EDT86.001.870.000.000.00-124950.00%
ORCL210730C000865002021-07-28 3:28PM EDT86.501.090.000.000.00-442200.00%
ORCL210730C000870002021-07-28 3:19PM EDT87.000.710.000.000.00-1947470.00%
ORCL210730C000875002021-07-28 3:57PM EDT87.500.450.000.000.00-1,5695771.56%
ORCL210730C000880002021-07-28 3:55PM EDT88.000.300.000.000.00-1,0041,5763.13%
ORCL210730C000885002021-07-28 3:59PM EDT88.500.190.000.000.00-7554176.25%
ORCL210730C000890002021-07-28 3:59PM EDT89.000.110.000.000.00-5943,1366.25%
ORCL210730C000895002021-07-28 3:39PM EDT89.500.090.000.000.00-7544512.50%
ORCL210730C000900002021-07-28 3:59PM EDT90.000.060.000.000.00-7994,05912.50%
ORCL210730C000910002021-07-28 3:40PM EDT91.000.030.000.000.00-791,55912.50%
ORCL210730C000920002021-07-28 11:21AM EDT92.000.030.000.000.00-832,12625.00%
ORCL210730C000930002021-07-28 10:57AM EDT93.000.020.000.000.00-1096525.00%
ORCL210730C000940002021-07-28 2:17PM EDT94.000.010.000.000.00-1334825.00%
ORCL210730C000950002021-07-28 9:32AM EDT95.000.010.000.000.00-539725.00%
ORCL210730C000960002021-07-26 3:47PM EDT96.000.010.000.000.00-9412225.00%
ORCL210730C000970002021-07-26 3:47PM EDT97.000.010.000.000.00-367925.00%
ORCL210730C001000002021-07-28 3:19PM EDT100.000.010.000.000.00-51,22350.00%
ORCL210730C001050002021-07-22 9:59AM EDT105.000.040.000.000.00-13350.00%
ORCL210730C001100002021-07-21 3:02PM EDT110.000.030.000.000.00-102850.00%
ORCL210730C001150002021-07-14 12:03PM EDT115.000.050.000.000.00-153750.00%
Putsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL210730P000600002021-07-23 12:25PM EDT60.000.010.000.000.00-1250.00%
ORCL210730P000650002021-07-23 11:51AM EDT65.000.010.000.000.00-24327450.00%
ORCL210730P000700002021-07-23 12:14PM EDT70.000.020.000.000.00-51,04450.00%
ORCL210730P000710002021-07-23 10:12AM EDT71.000.020.000.000.00-197150.00%
ORCL210730P000720002021-07-23 3:33PM EDT72.000.010.000.000.00-33781150.00%
ORCL210730P000725002021-07-28 10:29AM EDT72.500.010.000.000.00-159550.00%
ORCL210730P000730002021-07-27 11:01AM EDT73.000.020.000.000.00-111350.00%
ORCL210730P000740002021-07-28 3:19PM EDT74.000.030.000.000.00-27550.00%
ORCL210730P000750002021-07-27 9:54AM EDT75.000.020.000.000.00-443550.00%
ORCL210730P000760002021-07-27 1:19PM EDT76.000.020.000.000.00-115350.00%
ORCL210730P000770002021-07-26 1:16PM EDT77.000.020.000.000.00-4717950.00%
ORCL210730P000775002021-07-26 9:44AM EDT77.500.030.000.000.00-1120450.00%
ORCL210730P000780002021-07-26 1:15PM EDT78.000.020.000.000.00-1123925.00%
ORCL210730P000785002021-07-27 1:09PM EDT78.500.040.000.000.00-227125.00%
ORCL210730P000790002021-07-26 9:47AM EDT79.000.030.000.000.00-1289225.00%
ORCL210730P000795002021-07-27 11:43AM EDT79.500.040.000.000.00-421425.00%
ORCL210730P000800002021-07-28 3:20PM EDT80.000.020.000.000.00-561,16225.00%
ORCL210730P000805002021-07-28 3:19PM EDT80.500.020.000.000.00-1741125.00%
ORCL210730P000810002021-07-27 3:26PM EDT81.000.040.000.000.00-12051925.00%
ORCL210730P000815002021-07-27 3:59PM EDT81.500.040.000.000.00-72573225.00%
ORCL210730P000820002021-07-27 3:29PM EDT82.000.030.000.000.00-15226525.00%
ORCL210730P000825002021-07-27 1:21PM EDT82.500.050.000.000.00-14035825.00%
ORCL210730P000830002021-07-28 1:39PM EDT83.000.040.000.000.00-6257612.50%
ORCL210730P000835002021-07-28 3:54PM EDT83.500.030.000.000.00-10517212.50%
ORCL210730P000840002021-07-28 3:52PM EDT84.000.050.000.000.00-6581,20412.50%
ORCL210730P000845002021-07-28 3:54PM EDT84.500.060.000.000.00-41670512.50%
ORCL210730P000850002021-07-28 3:59PM EDT85.000.100.000.000.00-3232,04712.50%
ORCL210730P000855002021-07-28 3:41PM EDT85.500.130.000.000.00-1913796.25%
ORCL210730P000860002021-07-28 3:59PM EDT86.000.250.000.000.00-982516.25%
ORCL210730P000865002021-07-28 3:59PM EDT86.500.340.000.000.00-5725593.13%
ORCL210730P000870002021-07-28 3:59PM EDT87.000.500.000.000.00-1,3541,2720.78%
ORCL210730P000875002021-07-28 3:58PM EDT87.500.770.000.000.00-1624960.00%
ORCL210730P000880002021-07-28 3:52PM EDT88.001.080.000.000.00-2611,4550.00%
ORCL210730P000885002021-07-28 3:54PM EDT88.501.490.000.000.00-193080.00%
ORCL210730P000890002021-07-28 3:34PM EDT89.001.840.000.000.00-1962,2430.00%
ORCL210730P000895002021-07-28 3:56PM EDT89.502.400.000.000.00-194850.00%
ORCL210730P000900002021-07-28 3:34PM EDT90.002.830.000.000.00-2092,0320.00%
ORCL210730P000910002021-07-27 10:14AM EDT91.003.550.000.000.00-22000.00%
ORCL210730P000920002021-07-26 3:23PM EDT92.004.290.000.000.00-51060.00%
ORCL210730P000930002021-07-23 9:32AM EDT93.002.410.000.000.00-10130.00%
ORCL210730P000940002021-07-23 9:33AM EDT94.003.400.000.000.00-220.00%
ORCL210730P000950002021-07-23 11:48AM EDT95.007.080.000.000.00-2260.00%
ORCL210730P000960002021-07-27 10:38AM EDT96.008.400.000.000.00-110.00%
ORCL210730P001000002021-07-21 9:53AM EDT100.0011.400.000.000.00-190.00%