Australia markets close in 3 hours 37 minutes

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
61.40-1.67 (-2.65%)
At close: 04:04PM EDT
61.50 +0.10 (+0.16%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220930C000500002022-09-27 10:43AM EDT50.0013.5411.2011.600.00-5650.00%
ORCL220930C000550002022-09-27 3:18PM EDT55.007.686.206.650.00-27103.91%
ORCL220930C000600002022-09-29 2:52PM EDT60.001.141.491.65-1.44-55.81%41950.59%
ORCL220930C000610002022-09-29 3:50PM EDT61.000.820.740.86-1.54-65.25%1,2784850.10%
ORCL220930C000620002022-09-29 3:58PM EDT62.000.330.280.33-1.27-79.37%28221545.12%
ORCL220930C000630002022-09-29 3:36PM EDT63.000.080.070.10-0.78-90.70%24554644.73%
ORCL220930C000640002022-09-29 3:46PM EDT64.000.030.010.04-0.28-90.32%42491450.00%
ORCL220930C000650002022-09-29 2:21PM EDT65.000.010.000.03-0.12-92.31%7476054.69%
ORCL220930C000660002022-09-29 3:36PM EDT66.000.010.000.02-0.03-75.00%7576462.50%
ORCL220930C000670002022-09-29 2:57PM EDT67.000.020.000.02+0.01+100.00%694973.44%
ORCL220930C000680002022-09-29 2:55PM EDT68.000.010.000.03-0.01-50.00%271,86589.06%
ORCL220930C000690002022-09-29 2:28PM EDT69.000.010.000.010.00-1651,42287.50%
ORCL220930C000700002022-09-29 2:57PM EDT70.000.010.000.020.00-308594104.69%
ORCL220930C000710002022-09-29 12:52PM EDT71.000.020.000.01+0.01+100.00%3501,107106.25%
ORCL220930C000720002022-09-28 11:23AM EDT72.000.010.000.010.00-6441112.50%
ORCL220930C000730002022-09-28 3:47PM EDT73.000.010.000.020.00-3425134.38%
ORCL220930C000740002022-09-28 9:30AM EDT74.000.020.000.020.00-11,120143.75%
ORCL220930C000750002022-09-22 11:44AM EDT75.000.010.000.020.00-66485150.00%
ORCL220930C000760002022-09-23 11:51AM EDT76.000.010.000.000.00-111,72350.00%
ORCL220930C000770002022-09-28 3:47PM EDT77.000.030.000.060.00-1948192.19%
ORCL220930C000780002022-09-22 11:02AM EDT78.000.020.000.010.00-1467162.50%
ORCL220930C000790002022-09-22 11:06AM EDT79.000.020.000.000.00-122650.00%
ORCL220930C000800002022-09-23 3:43PM EDT80.000.020.000.000.00-2193150.00%
ORCL220930C000810002022-09-22 12:51PM EDT81.000.010.000.030.00-1121209.38%
ORCL220930C000820002022-09-28 10:01AM EDT82.000.010.000.010.00-1330193.75%
ORCL220930C000830002022-09-26 11:10AM EDT83.000.020.000.000.00-625050.00%
ORCL220930C000840002022-09-21 9:39AM EDT84.000.020.000.030.00-1113234.38%
ORCL220930C000850002022-09-19 2:05PM EDT85.000.010.000.010.00-4311218.75%
ORCL220930C000860002022-09-16 1:29PM EDT86.000.020.000.050.00-112265.63%
ORCL220930C000870002022-09-13 12:20PM EDT87.000.070.000.050.00-3543271.88%
ORCL220930C000880002022-09-09 3:19PM EDT88.000.140.000.060.00-212287.50%
ORCL220930C000890002022-09-12 3:59PM EDT89.000.210.000.050.00-715287.50%
ORCL220930C000900002022-09-20 1:03PM EDT90.000.020.000.040.00-1046287.50%
ORCL220930C000950002022-09-12 3:10PM EDT95.000.070.000.040.00-1011321.88%
ORCL220930C001050002022-09-12 3:59PM EDT105.000.050.000.050.00--6396.88%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220930P000450002022-09-26 11:43AM EDT45.000.010.000.020.00-22231.25%
ORCL220930P000500002022-09-14 9:39AM EDT50.000.010.000.030.00-1037165.63%
ORCL220930P000550002022-09-28 3:33PM EDT55.000.010.000.040.00-19100.00%
ORCL220930P000570002022-09-27 3:33PM EDT57.000.040.000.030.00-45346368.75%
ORCL220930P000580002022-09-29 1:58PM EDT58.000.030.010.02+0.01+50.00%11938954.69%
ORCL220930P000590002022-09-29 3:40PM EDT59.000.050.040.08+0.02+66.67%5412653.91%
ORCL220930P000600002022-09-29 3:51PM EDT60.000.180.130.17+0.10+125.00%22968150.59%
ORCL220930P000610002022-09-29 3:51PM EDT61.000.410.350.44+0.28+215.38%32117448.44%
ORCL220930P000620002022-09-29 3:58PM EDT62.000.840.840.96+0.50+147.06%15547347.66%
ORCL220930P000630002022-09-29 3:16PM EDT63.001.921.581.80+1.29+204.76%13244657.03%
ORCL220930P000640002022-09-29 3:48PM EDT64.002.562.482.73+1.45+130.63%3391,44967.38%
ORCL220930P000650002022-09-29 3:17PM EDT65.003.833.453.75+1.98+107.03%30355587.89%
ORCL220930P000660002022-09-29 2:27PM EDT66.004.954.504.80+1.99+67.23%341181.25%
ORCL220930P000670002022-09-29 3:30PM EDT67.005.705.505.85+1.75+44.30%7159102.34%
ORCL220930P000680002022-09-29 2:27PM EDT68.006.956.506.75+2.00+40.40%2129295.31%
ORCL220930P000690002022-09-29 2:27PM EDT69.007.957.507.75+2.11+36.13%7192107.81%
ORCL220930P000700002022-09-29 1:06PM EDT70.008.908.458.75+2.34+35.67%51750.00%
ORCL220930P000710002022-09-29 9:32AM EDT71.008.609.459.75+0.57+7.10%63050.00%
ORCL220930P000720002022-09-26 12:35PM EDT72.008.4210.2011.050.00-126139.06%
ORCL220930P000730002022-09-23 3:22PM EDT73.008.7511.4011.800.00-2650.00%
ORCL220930P000740002022-09-27 10:44AM EDT74.0010.4512.4512.750.00-45250.00%
ORCL220930P000750002022-09-29 2:42PM EDT75.0014.0013.5013.75+1.99+16.57%9150168.75%
ORCL220930P000760002022-09-29 3:02PM EDT76.0015.1814.5014.75+1.43+10.40%4232178.13%
ORCL220930P000770002022-09-29 3:30PM EDT77.0015.7015.4515.75+2.40+18.05%16105100.00%
ORCL220930P000780002022-09-29 3:03PM EDT78.0017.1216.4516.75+2.32+15.68%554100.00%
ORCL220930P000790002022-09-27 1:50PM EDT79.0016.8317.4517.750.00-12100.00%
ORCL220930P000800002022-09-13 1:28PM EDT80.003.2018.2018.850.00-280311.33%
ORCL220930P000810002022-09-14 9:35AM EDT81.005.6019.4519.800.00-10225.00%
ORCL220930P000820002022-09-13 9:36AM EDT82.004.5520.4020.800.00-20100.00%
ORCL220930P000830002022-09-13 10:12AM EDT83.005.7021.4021.800.00-130100.00%
ORCL220930P000850002022-09-19 3:04PM EDT85.0016.3023.2024.050.00--0256.25%
ORCL220930P000880002022-09-12 1:16PM EDT88.0026.3526.2027.10+14.75+127.16%10306.25%
ORCL220930P000900002022-09-06 2:11PM EDT90.0016.0028.2029.050.00--0295.31%
ORCL220930P000950002022-09-08 10:17AM EDT95.0020.8033.4033.800.00--0100.00%