Australia markets closed

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
95.41+0.13 (+0.14%)
As of 3:43PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL211015C000500002021-09-20 12:00AM EDT50.0037.2045.3045.450.00--0496.88%
ORCL211015C000550002021-09-20 12:00AM EDT55.0030.6740.3540.500.00--0381.25%
ORCL211015C000600002021-10-07 3:09PM EDT60.0032.2535.3535.500.00-450325.00%
ORCL211015C000650002021-09-27 10:46AM EDT65.0024.9030.3030.450.00-20309.38%
ORCL211015C000700002021-10-14 3:16PM EDT70.0025.3025.3525.500.00-3821225.00%
ORCL211015C000750002021-10-12 9:58AM EDT75.0020.7020.3520.500.00-2626178.13%
ORCL211015C000775002021-10-14 9:37AM EDT77.5019.1817.8518.000.00-27156.25%
ORCL211015C000800002021-10-14 12:52PM EDT80.0015.5315.3515.500.00-2023134.38%
ORCL211015C000810002021-10-12 9:39AM EDT81.0014.5014.3514.500.00-33125.00%
ORCL211015C000820002021-10-12 9:39AM EDT82.0013.5013.3013.500.00-11155.47%
ORCL211015C000825002021-10-13 9:46AM EDT82.5013.8512.8513.000.00-13112.50%
ORCL211015C000830002021-10-12 9:39AM EDT83.0012.5012.3512.500.00-11109.38%
ORCL211015C000840002021-10-15 12:59PM EDT84.0011.5011.3011.50+3.35+41.10%22134.38%
ORCL211015C000850002021-10-15 3:02PM EDT85.0010.4110.3510.50-0.19-1.79%14592.19%
ORCL211015C000860002021-10-11 10:07AM EDT86.009.809.359.500.00-1184.38%
ORCL211015C000870002021-10-15 3:16PM EDT87.008.458.358.50-0.05-0.59%52876.56%
ORCL211015C000875002021-10-15 2:35PM EDT87.507.877.858.00-0.13-1.63%15650671.88%
ORCL211015C000880002021-10-08 1:25PM EDT88.006.867.357.500.00-151767.19%
ORCL211015C000890002021-10-15 3:04PM EDT89.006.356.356.50-0.25-3.79%3748359.38%
ORCL211015C000900002021-10-15 3:18PM EDT90.005.405.355.50+0.08+1.50%5487,03750.78%
ORCL211015C000910002021-10-15 1:00PM EDT91.004.504.304.45+0.20+4.65%6780250.78%
ORCL211015C000920002021-10-15 3:13PM EDT92.003.403.353.50-0.25-6.85%481,94549.41%
ORCL211015C000925002021-10-15 3:08PM EDT92.502.912.892.98-0.15-4.90%1102,65641.02%
ORCL211015C000930002021-10-15 3:18PM EDT93.002.422.402.48-0.03-1.22%9579235.55%
ORCL211015C000940002021-10-15 3:07PM EDT94.001.391.401.48-0.18-11.46%10867723.83%
ORCL211015C000950002021-10-15 3:25PM EDT95.000.450.420.49-0.17-27.42%1,1423,69711.33%
ORCL211015C000960002021-10-15 3:26PM EDT96.000.020.020.04-0.16-88.89%1,9443,27410.94%
ORCL211015C000970002021-10-15 3:15PM EDT97.000.020.000.02-0.05-71.43%2,5013,71719.14%
ORCL211015C000975002021-10-15 1:59PM EDT97.500.010.000.01-0.03-75.00%671,78721.09%
ORCL211015C001000002021-10-15 3:03PM EDT100.000.010.000.01-0.01-50.00%336,27140.63%
ORCL211015C001050002021-10-14 3:21PM EDT105.000.010.000.010.00-2889568.75%
ORCL211015C001100002021-10-13 11:13AM EDT110.000.020.000.010.00-1230798.44%
ORCL211015C001150002021-10-11 2:54PM EDT115.000.010.000.010.00-6404125.00%
ORCL211015C001200002021-10-15 9:47AM EDT120.000.020.000.01+0.01+100.00%264150.00%
ORCL211015C001250002021-10-11 10:10AM EDT125.000.010.000.030.00-1587196.88%
ORCL211015C001300002021-10-05 12:55PM EDT130.000.020.000.010.00-6127196.88%
ORCL211015C001350002021-09-13 3:17PM EDT135.000.030.000.030.00-5187243.75%
Putsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL211015P000450002021-10-05 12:55PM EDT45.000.010.000.010.00-2056475.00%
ORCL211015P000500002021-10-01 12:29PM EDT50.000.010.000.030.00-1020450.00%
ORCL211015P000550002021-09-20 10:52AM EDT55.000.050.000.020.00-2284375.00%
ORCL211015P000600002021-10-06 12:29PM EDT60.000.010.000.030.00-3279331.25%
ORCL211015P000650002021-09-30 11:57AM EDT65.000.050.000.070.00-63320306.25%
ORCL211015P000700002021-10-11 3:59PM EDT70.000.020.000.010.00-3408206.25%
ORCL211015P000750002021-10-14 9:39AM EDT75.000.010.000.010.00-201,208162.50%
ORCL211015P000775002021-10-15 9:46AM EDT77.500.020.000.01+0.01+100.00%10704143.75%
ORCL211015P000800002021-10-14 3:49PM EDT80.000.010.000.010.00-322,118121.88%
ORCL211015P000810002021-10-11 9:35AM EDT81.000.010.000.010.00-188112.50%
ORCL211015P000820002021-10-13 12:16PM EDT82.000.010.000.020.00-1300115.63%
ORCL211015P000825002021-10-15 1:12PM EDT82.500.020.000.020.00-15,107110.94%
ORCL211015P000830002021-10-11 11:38AM EDT83.000.020.000.030.00-6199112.50%
ORCL211015P000840002021-10-12 10:39AM EDT84.000.020.000.020.00-122998.44%
ORCL211015P000850002021-10-15 11:40AM EDT85.000.020.000.01+0.01+100.00%23,08584.38%
ORCL211015P000860002021-10-12 12:15PM EDT86.000.020.000.010.00-1082075.00%
ORCL211015P000870002021-10-15 10:33AM EDT87.000.010.000.03-0.01-50.00%11,37478.13%
ORCL211015P000875002021-10-15 11:40AM EDT87.500.020.000.03+0.01+100.00%12,53073.44%
ORCL211015P000880002021-10-15 9:34AM EDT88.000.010.000.010.00-11,83059.38%
ORCL211015P000890002021-10-15 10:36AM EDT89.000.010.000.01-0.01-50.00%111,70653.13%
ORCL211015P000900002021-10-15 10:37AM EDT90.000.020.000.01+0.01+100.00%73,74550.00%
ORCL211015P000910002021-10-15 3:04PM EDT91.000.010.000.010.00-2489941.41%
ORCL211015P000920002021-10-15 11:38AM EDT92.000.010.000.01-0.02-66.67%241,03732.81%
ORCL211015P000925002021-10-15 2:35PM EDT92.500.010.000.01-0.02-66.67%31,62828.91%
ORCL211015P000930002021-10-15 2:35PM EDT93.000.030.000.01-0.02-40.00%271,52924.22%
ORCL211015P000940002021-10-15 3:08PM EDT94.000.010.010.01-0.12-92.31%47275315.63%
ORCL211015P000950002021-10-15 3:25PM EDT95.000.030.020.03-0.29-90.62%1,1461,2127.91%
ORCL211015P000960002021-10-15 3:18PM EDT96.000.610.560.62-0.31-33.70%25472310.35%
ORCL211015P000970002021-10-15 1:32PM EDT97.001.571.521.60-0.21-11.80%2222617.58%
ORCL211015P000975002021-10-15 12:03PM EDT97.502.182.042.13+0.22+11.22%1851327.74%
ORCL211015P001000002021-10-14 3:38PM EDT100.004.854.504.650.00-112,96955.47%
ORCL211015P001050002021-10-13 3:07PM EDT105.008.759.509.700.00-13978.13%
ORCL211015P001100002021-10-05 10:15AM EDT110.0019.4014.5014.650.00-124135.94%
ORCL211015P001150002021-10-12 9:31AM EDT115.0019.0019.5019.650.00-30171.09%
ORCL211015P001250002021-09-21 2:50PM EDT125.0037.8029.5029.700.00--0193.75%
ORCL211015P001300002021-10-12 2:55PM EDT130.0034.3034.5034.650.00---261.72%
ORCL211015P001350002021-10-04 11:58AM EDT135.0045.5039.4539.700.00--0312.50%