ORCL - Oracle Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230602C000500002023-05-26 11:37AM EDT50.0054.4055.0055.250.00-11231.25%
ORCL230602C000800002023-05-24 9:51AM EDT80.0018.2525.1025.300.00-17125.00%
ORCL230602C000820002023-05-05 10:54AM EDT82.0023.6023.0523.25+8.47+55.98%11100.78%
ORCL230602C000840002023-05-18 1:27PM EDT84.0017.6721.0521.250.00-1192.19%
ORCL230602C000850002023-05-26 11:32AM EDT85.0020.2820.0520.250.00-1687.50%
ORCL230602C000860002023-05-05 10:19AM EDT86.0010.8019.0519.250.00-1183.59%
ORCL230602C000870002023-05-30 12:37PM EDT87.0018.1018.0518.20+7.74+74.71%9665.63%
ORCL230602C000890002023-05-26 12:01PM EDT89.0015.9516.1016.250.00-1176.95%
ORCL230602C000900002023-05-25 1:59PM EDT90.0013.2415.1015.250.00-1672.66%
ORCL230602C000910002023-05-24 12:42PM EDT91.007.6214.1014.300.00-1772.27%
ORCL230602C000920002023-05-26 1:13PM EDT92.0012.4513.1013.250.00-14463.67%
ORCL230602C000930002023-05-30 12:27PM EDT93.0012.1012.1512.30+0.13+1.09%65266.21%
ORCL230602C000940002023-05-23 12:50PM EDT94.005.8511.1011.300.00-65358.40%
ORCL230602C000950002023-05-30 10:01AM EDT95.0010.5010.1010.30+0.97+10.18%118053.71%
ORCL230602C000960002023-05-30 10:21AM EDT96.009.109.159.30+1.55+20.53%18451.76%
ORCL230602C000970002023-05-30 11:10AM EDT97.007.838.158.30+0.83+11.86%1111252.73%
ORCL230602C000980002023-05-26 3:48PM EDT98.007.657.157.30+1.27+19.91%148447.46%
ORCL230602C000990002023-05-30 12:27PM EDT99.006.156.156.30+0.65+11.82%390542.19%
ORCL230602C001000002023-05-30 11:21AM EDT100.004.505.155.25-0.25-5.26%181,21233.79%
ORCL230602C001010002023-05-30 12:21PM EDT101.004.054.254.40+0.65+19.12%151,31135.74%
ORCL230602C001020002023-05-30 12:16PM EDT102.003.423.303.45+0.68+24.82%453,49431.35%
ORCL230602C001030002023-05-30 11:59AM EDT103.002.402.502.61+0.36+17.65%461,32429.49%
ORCL230602C001040002023-05-30 12:41PM EDT104.001.681.801.82+0.33+24.44%2261,22926.95%
ORCL230602C001050002023-05-30 12:43PM EDT105.001.171.181.22+0.27+30.00%1,1321,66326.42%
ORCL230602C001060002023-05-30 12:48PM EDT106.000.750.720.75+0.17+29.31%1,0671,24025.78%
ORCL230602C001070002023-05-30 12:44PM EDT107.000.420.400.45+0.06+16.67%34948926.07%
ORCL230602C001080002023-05-30 12:37PM EDT108.000.270.240.28+0.04+17.39%28343527.25%
ORCL230602C001090002023-05-30 12:43PM EDT109.000.170.150.18+0.03+21.43%992,20628.81%
ORCL230602C001100002023-05-30 11:46AM EDT110.000.120.110.13+0.02+20.00%2211,33231.06%
ORCL230602C001110002023-05-30 9:42AM EDT111.000.110.090.10+0.03+37.50%5240933.59%
ORCL230602C001120002023-05-30 11:44AM EDT112.000.080.070.08+0.03+60.00%1713936.13%
ORCL230602C001130002023-05-30 12:44PM EDT113.000.060.060.070.00-27042239.26%
ORCL230602C001140002023-05-30 11:10AM EDT114.000.050.050.06+0.02+66.67%212341.80%
ORCL230602C001150002023-05-30 12:14PM EDT115.000.040.040.05+0.01+33.33%151744.14%
ORCL230602C001170002023-05-26 3:49PM EDT117.000.030.030.040.00-1149.22%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230602P000800002023-05-05 2:21PM EDT80.000.050.000.750.00-20088164.26%
ORCL230602P000810002023-05-01 11:31AM EDT81.000.080.000.750.00-1848158.01%
ORCL230602P000820002023-05-12 9:30AM EDT82.000.050.000.750.00-11151.95%
ORCL230602P000830002023-05-01 11:26AM EDT83.000.120.000.750.00-1025145.90%
ORCL230602P000840002023-04-14 11:56AM EDT84.000.370.010.110.00--1100.78%
ORCL230602P000850002023-05-23 2:17PM EDT85.000.030.000.130.00-34297.27%
ORCL230602P000860002023-05-23 12:58PM EDT86.000.020.000.750.00-13128.13%
ORCL230602P000870002023-05-22 10:51AM EDT87.000.010.000.160.00-1791.02%
ORCL230602P000880002023-05-23 3:38PM EDT88.000.050.000.160.00-32686.33%
ORCL230602P000890002023-05-11 3:46PM EDT89.000.190.000.160.00-161781.64%
ORCL230602P000900002023-05-26 1:25PM EDT90.000.070.000.07+0.06+600.00%1214067.97%
ORCL230602P000910002023-05-22 9:44AM EDT91.000.030.000.030.00-26057.03%
ORCL230602P000920002023-05-26 3:48PM EDT92.000.040.000.030.00-125153.13%
ORCL230602P000930002023-05-25 2:26PM EDT93.000.030.000.030.00-12028453.91%
ORCL230602P000940002023-05-26 9:42AM EDT94.000.010.000.030.00-311150.00%
ORCL230602P000950002023-05-30 11:11AM EDT95.000.010.010.03-0.01-50.00%339045.70%
ORCL230602P000960002023-05-26 3:52PM EDT96.000.010.010.03-0.03-75.00%356541.80%
ORCL230602P000970002023-05-30 9:30AM EDT97.000.040.020.03-0.01-20.00%1055037.50%
ORCL230602P000980002023-05-30 10:53AM EDT98.000.050.030.04-0.03-37.50%351,58935.16%
ORCL230602P000990002023-05-30 12:10PM EDT99.000.040.040.05-0.08-66.67%17760132.03%
ORCL230602P001000002023-05-30 11:36AM EDT100.000.090.070.08-0.09-50.00%1501,43130.27%
ORCL230602P001010002023-05-30 12:09PM EDT101.000.110.110.14-0.20-64.52%11640029.10%
ORCL230602P001020002023-05-30 12:17PM EDT102.000.220.190.23-0.27-55.10%3865627.64%
ORCL230602P001030002023-05-30 12:23PM EDT103.000.340.350.39-0.44-56.41%30985526.51%
ORCL230602P001040002023-05-30 12:44PM EDT104.000.630.600.64-0.56-47.06%95455625.44%
ORCL230602P001050002023-05-30 12:46PM EDT105.001.020.971.01-0.65-38.92%23577624.37%
ORCL230602P001060002023-05-30 12:48PM EDT106.001.541.511.56-0.71-31.56%1234424.07%
ORCL230602P001070002023-05-30 9:40AM EDT107.002.452.182.32-0.45-15.52%193525.78%
ORCL230602P001080002023-05-30 12:27PM EDT108.003.153.003.15+0.28+9.76%52026.91%
ORCL230602P001090002023-05-26 2:03PM EDT109.004.403.954.100.00-3130.57%
ORCL230602P001170002023-05-30 9:49AM EDT117.0011.4511.7511.95-0.20-1.72%1053.91%