Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
82.90+0.60 (+0.73%)
At close: 4:03PM EDT
83.25 +0.35 (0.42%)
Pre-market: 04:37AM EDT
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL210618C000275002021-06-10 2:45PM EDT27.5054.500.000.000.00-200.00%
ORCL210618C000300002021-04-05 11:37AM EDT30.0044.2047.6550.650.00-100.00%
ORCL210618C000325002020-12-17 12:24PM EDT32.5031.2029.0029.700.00--00.00%
ORCL210618C000350002020-11-10 3:01PM EDT35.0022.6525.4525.850.00-120.00%
ORCL210618C000375002021-04-06 3:07PM EDT37.5036.7540.0044.800.00-200.00%
ORCL210618C000400002021-06-01 10:20AM EDT40.0039.000.000.000.00-200.00%
ORCL210618C000425002021-04-06 3:27PM EDT42.5031.8535.2539.700.00-5000.00%
ORCL210618C000450002021-05-27 3:51PM EDT45.0033.800.000.000.00-100.00%
ORCL210618C000475002021-04-15 2:42PM EDT47.5030.8830.1532.850.00-170.00%
ORCL210618C000500002021-06-11 3:55PM EDT50.0033.000.000.000.00-100.00%
ORCL210618C000525002021-05-10 10:12AM EDT52.5024.9031.7032.400.00-113342.19%
ORCL210618C000550002021-06-01 3:12PM EDT55.0024.500.000.000.00-1200.00%
ORCL210618C000575002021-06-04 2:50PM EDT57.5025.590.000.000.00-100.00%
ORCL210618C000600002021-06-11 3:46PM EDT60.0022.800.000.000.00-300.00%
ORCL210618C000625002021-06-08 1:20PM EDT62.5022.300.000.000.00-100.00%
ORCL210618C000650002021-06-11 3:12PM EDT65.0017.810.000.000.00-600.00%
ORCL210618C000675002021-06-11 1:35PM EDT67.5015.080.000.000.00-500.00%
ORCL210618C000700002021-06-11 3:57PM EDT70.0012.940.000.000.00-2900.00%
ORCL210618C000725002021-06-10 2:47PM EDT72.509.680.000.000.00-2200.00%
ORCL210618C000730002021-06-01 9:32AM EDT73.006.750.000.000.00--00.00%
ORCL210618C000740002021-05-28 10:55AM EDT74.005.590.000.000.00-200.00%
ORCL210618C000745002021-06-01 9:41AM EDT74.508.700.000.000.00-200.00%
ORCL210618C000750002021-06-11 1:45PM EDT75.008.000.000.000.00-1500.00%
ORCL210618C000755002021-06-02 3:25PM EDT75.505.500.000.000.00-1600.00%
ORCL210618C000760002021-06-10 1:06PM EDT76.006.310.000.000.00-100.00%
ORCL210618C000765002021-06-11 9:57AM EDT76.506.500.000.000.00-300.00%
ORCL210618C000770002021-06-10 10:09AM EDT77.006.100.000.000.00-100.00%
ORCL210618C000775002021-06-11 2:57PM EDT77.505.750.000.000.00-3100.00%
ORCL210618C000780002021-06-11 2:44PM EDT78.005.310.000.000.00-100.00%
ORCL210618C000785002021-06-08 9:47AM EDT78.506.500.000.000.00-100.00%
ORCL210618C000790002021-06-11 12:50PM EDT79.004.460.000.000.00-3600.00%
ORCL210618C000795002021-06-11 2:15PM EDT79.504.000.000.000.00-500.00%
ORCL210618C000800002021-06-11 3:48PM EDT80.003.680.000.000.00-45800.00%
ORCL210618C000805002021-06-11 3:43PM EDT80.503.350.000.000.00-9800.00%
ORCL210618C000810002021-06-11 12:33PM EDT81.002.940.000.000.00-7200.00%
ORCL210618C000815002021-06-11 1:18PM EDT81.502.540.000.000.00-9400.00%
ORCL210618C000820002021-06-11 3:59PM EDT82.002.440.000.000.00-14900.00%
ORCL210618C000825002021-06-11 3:59PM EDT82.502.160.000.000.00-47400.00%
ORCL210618C000830002021-06-11 3:59PM EDT83.001.930.000.000.00-1,22500.39%
ORCL210618C000835002021-06-11 3:33PM EDT83.501.690.000.000.00-35401.56%
ORCL210618C000840002021-06-11 3:58PM EDT84.001.520.000.000.00-26103.13%
ORCL210618C000845002021-06-11 3:58PM EDT84.501.340.000.000.00-30806.25%
ORCL210618C000850002021-06-11 3:57PM EDT85.001.180.000.000.00-1,21506.25%
ORCL210618C000855002021-06-11 3:50PM EDT85.501.020.000.000.00-4906.25%
ORCL210618C000860002021-06-11 3:45PM EDT86.000.880.000.000.00-8506.25%
ORCL210618C000870002021-06-11 3:53PM EDT87.000.710.000.000.00-183012.50%
ORCL210618C000875002021-06-11 3:57PM EDT87.500.630.000.000.00-89012.50%
ORCL210618C000880002021-06-11 3:36PM EDT88.000.510.000.000.00-115012.50%
ORCL210618C000890002021-06-11 3:53PM EDT89.000.410.000.000.00-21012.50%
ORCL210618C000900002021-06-11 3:56PM EDT90.000.320.000.000.00-379012.50%
ORCL210618C000910002021-06-11 2:41PM EDT91.000.240.000.000.00-28025.00%
ORCL210618C000920002021-06-11 3:45PM EDT92.000.190.000.000.00-14025.00%
ORCL210618C000925002021-06-11 3:16PM EDT92.500.160.000.000.00-71025.00%
ORCL210618C000930002021-06-11 3:09PM EDT93.000.160.000.000.00-2025.00%
ORCL210618C000940002021-06-11 12:56PM EDT94.000.100.000.000.00-11025.00%
ORCL210618C000950002021-06-11 3:47PM EDT95.000.090.000.000.00-224025.00%
ORCL210618C001000002021-06-11 3:44PM EDT100.000.050.000.000.00-36050.00%
ORCL210618C001050002021-06-09 11:23AM EDT105.000.030.000.000.00-1050.00%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL210618P000300002021-01-07 2:31PM EDT30.000.030.001.330.00-185535.55%
ORCL210618P000325002021-04-26 9:36AM EDT32.500.020.000.500.00-11414.06%
ORCL210618P000350002021-04-07 1:16PM EDT35.000.030.010.110.00-10222312.50%
ORCL210618P000375002021-04-09 9:31AM EDT37.500.030.010.080.00-15279.69%
ORCL210618P000400002021-05-11 11:46AM EDT40.000.010.000.240.00-200389293.75%
ORCL210618P000425002021-04-09 9:36AM EDT42.500.050.000.060.00-4310226.56%
ORCL210618P000450002021-06-10 1:15PM EDT45.000.010.000.000.00-1050.00%
ORCL210618P000475002021-04-23 12:31PM EDT47.500.060.000.020.00-13,504171.88%
ORCL210618P000500002021-06-09 2:09PM EDT50.000.030.000.000.00-5050.00%
ORCL210618P000525002021-06-03 1:01PM EDT52.500.010.000.000.00-1,200050.00%
ORCL210618P000550002021-06-03 12:58PM EDT55.000.090.000.000.00-1050.00%
ORCL210618P000575002021-06-04 12:15PM EDT57.500.010.000.000.00-1050.00%
ORCL210618P000600002021-06-10 11:24AM EDT60.000.050.000.000.00-20050.00%
ORCL210618P000625002021-06-10 2:32PM EDT62.500.020.000.000.00-200050.00%
ORCL210618P000650002021-06-11 3:55PM EDT65.000.010.000.000.00-2050.00%
ORCL210618P000675002021-06-11 11:34AM EDT67.500.020.000.000.00-415050.00%
ORCL210618P000700002021-06-11 2:39PM EDT70.000.080.000.000.00-11025.00%
ORCL210618P000710002021-06-11 11:05AM EDT71.000.080.000.000.00-4025.00%
ORCL210618P000720002021-06-11 3:47PM EDT72.000.090.000.000.00-5025.00%
ORCL210618P000725002021-06-11 1:29PM EDT72.500.130.000.000.00-19025.00%
ORCL210618P000730002021-06-11 11:44AM EDT73.000.130.000.000.00-19025.00%
ORCL210618P000740002021-06-11 3:45PM EDT74.000.160.000.000.00-109025.00%
ORCL210618P000745002021-06-11 11:53AM EDT74.500.190.000.000.00-100025.00%
ORCL210618P000750002021-06-11 3:50PM EDT75.000.210.000.000.00-90025.00%
ORCL210618P000755002021-06-11 3:00PM EDT75.500.230.000.000.00-18025.00%
ORCL210618P000760002021-06-11 3:57PM EDT76.000.240.000.000.00-48025.00%
ORCL210618P000765002021-06-11 1:28PM EDT76.500.350.000.000.00-8012.50%
ORCL210618P000770002021-06-11 3:37PM EDT77.000.320.000.000.00-225012.50%
ORCL210618P000775002021-06-11 3:56PM EDT77.500.380.000.000.00-75012.50%
ORCL210618P000780002021-06-11 3:44PM EDT78.000.440.000.000.00-272012.50%
ORCL210618P000785002021-06-11 3:52PM EDT78.500.530.000.000.00-101012.50%
ORCL210618P000790002021-06-11 3:58PM EDT79.000.620.000.000.00-73012.50%
ORCL210618P000795002021-06-11 3:33PM EDT79.500.730.000.000.00-120012.50%
ORCL210618P000800002021-06-11 3:45PM EDT80.000.860.000.000.00-41706.25%
ORCL210618P000805002021-06-11 3:44PM EDT80.501.000.000.000.00-9706.25%
ORCL210618P000810002021-06-11 3:41PM EDT81.001.180.000.000.00-11506.25%
ORCL210618P000815002021-06-11 2:41PM EDT81.501.370.000.000.00-23703.13%
ORCL210618P000820002021-06-11 3:57PM EDT82.001.580.000.000.00-35403.13%
ORCL210618P000825002021-06-11 3:46PM EDT82.501.800.000.000.00-21101.56%
ORCL210618P000830002021-06-11 3:57PM EDT83.002.080.000.000.00-3,37600.00%
ORCL210618P000835002021-06-11 3:52PM EDT83.502.400.000.000.00-20200.00%
ORCL210618P000840002021-06-11 3:42PM EDT84.002.700.000.000.00-9600.00%
ORCL210618P000845002021-06-11 12:54PM EDT84.503.300.000.000.00-900.00%
ORCL210618P000850002021-06-11 2:22PM EDT85.003.400.000.000.00-5300.00%
ORCL210618P000855002021-06-10 10:14AM EDT85.504.250.000.000.00-1,15700.00%
ORCL210618P000860002021-06-09 10:05AM EDT86.004.000.000.000.00-100.00%
ORCL210618P000870002021-06-11 10:42AM EDT87.004.850.000.000.00-3500.00%
ORCL210618P000875002021-06-08 11:10AM EDT87.503.700.000.000.00-3200.00%
ORCL210618P000880002021-06-14 12:10AM EDT88.006.350.000.000.00--00.00%
ORCL210618P000890002021-06-14 12:10AM EDT89.006.700.000.000.00---0.00%
ORCL210618P000900002021-06-09 10:06AM EDT90.008.000.000.000.00-100.00%
ORCL210618P000910002021-06-10 11:50AM EDT91.008.950.000.000.00-100.00%
ORCL210618P000930002021-06-09 11:03AM EDT93.008.870.000.000.00-200.00%
ORCL210618P000950002021-06-11 9:56AM EDT95.0012.470.000.000.00-600.00%