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
Callsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL210716C000650002021-06-11 3:19PM EDT65.0017.700.000.000.00-300.00%
ORCL210716C000675002021-06-07 2:17PM EDT67.5016.600.000.000.00-100.00%
ORCL210716C000700002021-06-11 1:45PM EDT70.0012.790.000.000.00-1500.00%
ORCL210716C000725002021-06-10 12:16PM EDT72.509.960.000.000.00-400.00%
ORCL210716C000750002021-06-11 3:44PM EDT75.008.330.000.000.00-1900.00%
ORCL210716C000775002021-06-11 3:30PM EDT77.506.070.000.000.00-1200.00%
ORCL210716C000800002021-06-11 3:23PM EDT80.004.280.000.000.00-49400.00%
ORCL210716C000825002021-06-11 3:14PM EDT82.502.700.000.000.00-56400.00%
ORCL210716C000850002021-06-11 3:58PM EDT85.001.640.000.000.00-1,92503.13%
ORCL210716C000875002021-06-11 3:52PM EDT87.500.920.000.000.00-10206.25%
ORCL210716C000900002021-06-11 3:58PM EDT90.000.540.000.000.00-21006.25%
ORCL210716C000925002021-06-11 3:52PM EDT92.500.330.000.000.00-1906.25%
ORCL210716C000950002021-06-11 3:21PM EDT95.000.210.000.000.00-17012.50%
ORCL210716C001000002021-06-11 2:35PM EDT100.000.090.000.000.00-5012.50%
ORCL210716C001050002021-06-09 11:20AM EDT105.000.090.000.000.00-1012.50%
ORCL210716C001100002021-06-14 12:10AM EDT110.000.030.000.000.00---25.00%
ORCL210716C001150002021-06-09 11:55AM EDT115.000.070.000.000.00-1025.00%
Putsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL210716P000425002021-06-09 11:55AM EDT42.500.070.000.000.00-1050.00%
ORCL210716P000600002021-06-10 3:19PM EDT60.000.120.000.000.00-2025.00%
ORCL210716P000650002021-06-10 2:00PM EDT65.000.160.000.000.00-2025.00%
ORCL210716P000675002021-06-10 12:35PM EDT67.500.190.000.000.00-2012.50%
ORCL210716P000700002021-06-11 2:17PM EDT70.000.220.000.000.00-7012.50%
ORCL210716P000725002021-06-11 3:52PM EDT72.500.330.000.000.00-15012.50%
ORCL210716P000750002021-06-11 3:58PM EDT75.000.520.000.000.00-21506.25%
ORCL210716P000775002021-06-11 3:55PM EDT77.500.880.000.000.00-29606.25%
ORCL210716P000800002021-06-11 3:55PM EDT80.001.530.000.000.00-12103.13%
ORCL210716P000825002021-06-11 3:55PM EDT82.502.580.000.000.00-9100.39%
ORCL210716P000850002021-06-11 3:47PM EDT85.004.030.000.000.00-93500.00%
ORCL210716P000875002021-06-09 11:59AM EDT87.504.930.000.000.00-100.00%
ORCL210716P000900002021-06-11 12:45PM EDT90.008.350.000.000.00-200.00%
ORCL210716P001000002021-06-14 12:10AM EDT100.0018.100.000.000.00--00.00%