Australia markets close in 3 hours 1 minute

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
86.69-1.05 (-1.20%)
At close: 04:03PM EST
86.70 +0.01 (+0.01%)
After hours: 07:39PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230210C000550002023-01-19 11:57AM EST55.0030.5031.5032.000.00--1273.44%
ORCL230210C000700002023-02-08 3:58PM EST70.0016.6516.5016.90+0.21+1.28%823112.50%
ORCL230210C000710002023-01-13 2:04PM EST71.0018.1515.5515.900.00--1122.66%
ORCL230210C000730002023-01-06 9:46AM EST73.0011.4516.5516.900.00-55345.61%
ORCL230210C000750002023-02-06 11:06AM EST75.0014.1011.6011.850.00-412592.97%
ORCL230210C000770002023-01-03 11:26AM EST77.006.7012.2012.600.00--12266.60%
ORCL230210C000780002023-02-02 3:26PM EST78.0011.428.508.900.00-1159.38%
ORCL230210C000800002023-01-30 10:41AM EST80.007.186.556.90-0.42-5.53%103056.25%
ORCL230210C000810002023-02-01 9:42AM EST81.007.805.505.900.00-31071.48%
ORCL230210C000820002023-02-06 2:50PM EST82.007.004.604.950.00-62065.82%
ORCL230210C000825002023-01-30 1:17PM EST82.505.404.154.350.00-202352.73%
ORCL230210C000830002023-02-08 3:46PM EST83.003.673.703.85-3.15-46.19%3312447.85%
ORCL230210C000840002023-02-08 1:39PM EST84.002.892.682.86-3.16-52.23%66038.87%
ORCL230210C000850002023-02-08 3:21PM EST85.001.901.761.97-0.38-16.67%631234.67%
ORCL230210C000860002023-02-08 3:40PM EST86.001.101.001.12-0.79-41.80%121,34428.32%
ORCL230210C000870002023-02-08 3:26PM EST87.000.560.470.55-0.66-54.10%1,0873,23127.05%
ORCL230210C000880002023-02-08 3:45PM EST88.000.180.180.22-0.54-75.00%7463,65726.56%
ORCL230210C000890002023-02-08 3:45PM EST89.000.070.060.08-0.20-74.07%1,1093,86727.25%
ORCL230210C000900002023-02-08 3:26PM EST90.000.050.020.04-0.09-64.29%2086,84530.47%
ORCL230210C000910002023-02-08 1:53PM EST91.000.030.010.03-0.03-50.00%1,01654035.55%
ORCL230210C000920002023-02-08 11:55AM EST92.000.030.000.030.00-2335642.19%
ORCL230210C000930002023-02-07 2:03PM EST93.000.020.000.030.00-333848.44%
ORCL230210C000940002023-02-08 3:02PM EST94.000.020.010.030.00-1318551.17%
ORCL230210C000950002023-02-07 12:46PM EST95.000.020.000.030.00-910754.69%
ORCL230210C000960002023-02-02 9:30AM EST96.000.010.000.030.00--360.16%
ORCL230210C000970002023-01-24 1:56PM EST97.000.110.000.030.00--165.63%
ORCL230210C000980002023-02-03 2:45PM EST98.000.060.000.030.00-1170.31%
ORCL230210C000990002023-02-03 10:17AM EST99.000.040.000.030.00-1275.00%
ORCL230210C001000002023-01-31 2:52PM EST100.000.010.000.020.00-27776.56%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230210P000650002023-01-04 3:00PM EST65.000.100.000.030.00--0153.13%
ORCL230210P000690002023-01-30 2:13PM EST69.000.020.000.010.00-88112.50%
ORCL230210P000700002023-01-27 3:25PM EST70.000.020.000.010.00-216103.13%
ORCL230210P000710002023-01-31 9:54AM EST71.000.010.000.030.00-132109.38%
ORCL230210P000720002023-01-24 9:30AM EST72.000.040.000.030.00-519103.13%
ORCL230210P000730002023-02-01 1:36PM EST73.000.010.000.030.00-23096.88%
ORCL230210P000740002023-01-09 10:19AM EST74.000.180.000.030.00-51689.06%
ORCL230210P000750002023-01-30 1:35PM EST75.000.050.000.030.00-105382.81%
ORCL230210P000760002023-01-31 1:05PM EST76.000.030.000.030.00-417276.56%
ORCL230210P000770002023-01-30 9:34AM EST77.000.060.000.040.00-53371.88%
ORCL230210P000780002023-01-19 12:40PM EST78.000.270.000.040.00-12765.63%
ORCL230210P000790002023-02-06 10:24AM EST79.000.020.000.030.00-27056.25%
ORCL230210P000800002023-02-07 9:49AM EST80.000.020.000.020.00-21963451.56%
ORCL230210P000810002023-02-06 12:38PM EST81.000.020.000.010.00-597840.63%
ORCL230210P000820002023-02-08 3:35PM EST82.000.010.010.03-0.04-80.00%514140.23%
ORCL230210P000825002023-02-06 12:21PM EST82.500.030.010.030.00-248236.72%
ORCL230210P000830002023-02-08 3:47PM EST83.000.030.020.03-0.01-25.00%10184932.81%
ORCL230210P000840002023-02-08 3:27PM EST84.000.040.030.06-0.08-66.67%1227629.30%
ORCL230210P000850002023-02-08 3:26PM EST85.000.130.110.14+0.02+18.18%7044626.56%
ORCL230210P000860002023-02-08 3:46PM EST86.000.380.310.36+0.18+90.00%10841125.39%
ORCL230210P000870002023-02-08 3:44PM EST87.000.780.730.78+0.37+90.24%14446323.88%
ORCL230210P000880002023-02-08 2:20PM EST88.001.351.391.49+0.36+36.36%2443824.41%
ORCL230210P000890002023-02-08 3:44PM EST89.002.392.262.47+0.35+17.16%847933.40%
ORCL230210P000900002023-02-08 3:31PM EST90.003.233.203.40+0.48+17.45%1271736.52%
ORCL230210P000910002023-02-08 12:29PM EST91.004.134.204.50+0.98+31.11%2366053.71%
ORCL230210P000920002023-02-03 10:10AM EST92.003.005.155.500.00-8262.11%
ORCL230210P000930002023-02-03 11:38AM EST93.003.096.156.500.00-181870.22%
ORCL230210P000940002023-02-01 2:46PM EST94.004.057.107.550.00-53482.81%
ORCL230210P000950002023-02-06 3:19PM EST95.006.258.158.500.00-1154.69%
ORCL230210P000960002023-02-01 3:50PM EST96.005.909.159.500.00-10060.16%