Australia markets closed

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
87.32+0.07 (+0.08%)
As of 12:31PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL210917C000325002021-08-25 5:33PM EDT32.5055.8054.8555.050.00-10873.44%
ORCL210917C000350002021-08-25 5:33PM EDT35.0054.3052.3052.550.00-50787.50%
ORCL210917C000400002021-09-13 10:15AM EDT40.0049.4047.3547.500.00-10681.25%
ORCL210917C000425002021-09-15 9:56AM EDT42.5044.4544.8545.100.00-25670.31%
ORCL210917C000450002021-09-15 3:25PM EDT45.0042.7142.3542.550.00-14604.69%
ORCL210917C000475002021-08-25 5:33PM EDT47.5041.3039.8040.000.00-20523.44%
ORCL210917C000500002021-08-25 5:33PM EDT50.0040.0037.3037.500.00-90482.81%
ORCL210917C000525002021-08-25 5:33PM EDT52.5038.5034.9035.050.00-100490.63%
ORCL210917C000550002021-09-14 10:15AM EDT55.0030.4232.3032.500.00-33407.81%
ORCL210917C000575002021-09-14 2:51PM EDT57.5028.5929.8030.000.00-614373.44%
ORCL210917C000600002021-09-16 11:42AM EDT60.0027.0027.3027.500.00-531339.06%
ORCL210917C000625002021-09-16 2:29PM EDT62.5024.7524.8525.050.00-119331.25%
ORCL210917C000650002021-09-16 12:50PM EDT65.0022.0522.4022.550.00-2101306.25%
ORCL210917C000675002021-09-17 10:55AM EDT67.5019.4819.9020.10-0.12-0.61%362,701280.47%
ORCL210917C000700002021-09-17 12:07PM EDT70.0017.5017.4017.50+0.07+0.40%143,174232.42%
ORCL210917C000725002021-09-17 11:46AM EDT72.5014.9814.8015.00+0.03+0.20%761,738184.38%
ORCL210917C000750002021-09-17 11:52AM EDT75.0012.3712.4012.600.00-672,894182.03%
ORCL210917C000770002021-09-17 9:30AM EDT77.009.2710.3010.45-0.03-0.32%14125.00%
ORCL210917C000775002021-09-17 11:15AM EDT77.509.749.9010.10-0.26-2.60%12,508150.00%
ORCL210917C000800002021-09-17 12:06PM EDT80.007.557.357.55+0.09+1.21%264,943109.18%
ORCL210917C000810002021-09-17 9:49AM EDT81.005.926.306.50+1.42+31.56%1387.11%
ORCL210917C000820002021-09-16 1:35PM EDT82.005.055.305.500.00-67375.78%
ORCL210917C000825002021-09-17 12:01PM EDT82.504.954.855.050.00-2293,18278.13%
ORCL210917C000830002021-09-17 9:49AM EDT83.003.804.304.50-0.27-6.63%37763.67%
ORCL210917C000840002021-09-17 11:26AM EDT84.003.203.353.55+0.13+4.23%16058.59%
ORCL210917C000845002021-09-16 2:52PM EDT84.502.852.923.100.00-78558.40%
ORCL210917C000850002021-09-17 12:10PM EDT85.002.502.412.58+0.07+2.88%1995,26057.23%
ORCL210917C000855002021-09-17 11:47AM EDT85.501.981.942.09+0.09+4.76%298950.00%
ORCL210917C000860002021-09-17 12:13PM EDT86.001.551.461.54+0.13+9.15%58473837.99%
ORCL210917C000865002021-09-17 11:54AM EDT86.500.820.971.08-0.18-18.00%2241,02331.93%
ORCL210917C000870002021-09-17 12:12PM EDT87.000.600.520.59+0.02+3.45%2,0411,15222.56%
ORCL210917C000875002021-09-17 12:16PM EDT87.500.170.170.21-0.16-48.48%5564,31815.92%
ORCL210917C000880002021-09-17 12:01PM EDT88.000.070.040.07-0.06-46.15%2,0071,28016.02%
ORCL210917C000885002021-09-17 12:11PM EDT88.500.010.010.03-0.06-85.71%2982,01418.16%
ORCL210917C000890002021-09-17 11:57AM EDT89.000.010.000.01-0.03-75.00%1822,62319.53%
ORCL210917C000895002021-09-17 11:17AM EDT89.500.010.000.03-0.02-66.67%351,19729.30%
ORCL210917C000900002021-09-17 12:15PM EDT90.000.010.000.010.00-17528,65528.13%
ORCL210917C000910002021-09-17 11:55AM EDT91.000.020.010.02+0.01+100.00%472,83341.02%
ORCL210917C000920002021-09-17 11:57AM EDT92.000.010.000.020.00-252,63250.00%
ORCL210917C000925002021-09-17 10:53AM EDT92.500.010.000.010.00-376,56348.44%
ORCL210917C000930002021-09-17 12:04PM EDT93.000.010.000.010.00-1161,38853.13%
ORCL210917C000940002021-09-17 11:47AM EDT94.000.030.000.03+0.02+200.00%341,66664.06%
ORCL210917C000950002021-09-17 12:08PM EDT95.000.010.000.010.00-4410,75162.50%
ORCL210917C000960002021-09-17 11:01AM EDT96.000.020.000.01+0.01+100.00%42,06668.75%
ORCL210917C000970002021-09-16 12:23PM EDT97.000.010.000.010.00-121,05575.00%
ORCL210917C000975002021-09-17 9:59AM EDT97.500.010.000.010.00-34,82781.25%
ORCL210917C000980002021-09-17 11:43AM EDT98.000.010.000.020.00-61,13190.63%
ORCL210917C000990002021-09-16 1:48PM EDT99.000.010.000.010.00-965890.63%
ORCL210917C001000002021-09-16 3:05PM EDT100.000.010.000.010.00-1204,06396.88%
ORCL210917C001050002021-09-17 9:30AM EDT105.000.010.000.010.00-202,967125.00%
ORCL210917C001100002021-09-15 11:17AM EDT110.000.010.000.010.00-52,291156.25%
ORCL210917C001150002021-09-16 9:30AM EDT115.000.010.000.010.00-201,389181.25%
ORCL210917C001200002021-09-16 9:30AM EDT120.000.010.000.010.00-10581206.25%
ORCL210917C001250002021-09-10 3:55PM EDT125.000.010.000.010.00-2183231.25%
ORCL210917C001300002021-09-09 11:08AM EDT130.000.010.000.010.00-1187250.00%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL210917P000325002021-08-27 9:30AM EDT32.500.050.000.020.00-3033650.00%
ORCL210917P000350002021-09-07 12:21PM EDT35.000.030.000.020.00-1228606.25%
ORCL210917P000375002021-08-25 5:33PM EDT37.500.030.000.020.00-70562.50%
ORCL210917P000400002021-08-24 1:17PM EDT40.000.010.000.020.00-140525.00%
ORCL210917P000425002021-08-31 10:53AM EDT42.500.010.000.020.00-237882487.50%
ORCL210917P000450002021-09-08 1:10PM EDT45.000.010.000.020.00-1807450.00%
ORCL210917P000475002021-08-30 3:57PM EDT47.500.020.000.020.00-300356412.50%
ORCL210917P000500002021-09-14 2:34PM EDT50.000.010.000.010.00-194362.50%
ORCL210917P000525002021-09-08 2:43PM EDT52.500.020.000.010.00-100593325.00%
ORCL210917P000550002021-09-13 3:47PM EDT55.000.010.000.010.00-2673300.00%
ORCL210917P000575002021-09-14 10:49AM EDT57.500.010.000.010.00-77,088275.00%
ORCL210917P000600002021-09-14 9:35AM EDT60.000.010.000.010.00-13,049250.00%
ORCL210917P000625002021-09-15 11:46AM EDT62.500.010.000.010.00-31,746225.00%
ORCL210917P000650002021-09-16 2:31PM EDT65.000.010.000.010.00-105,480196.88%
ORCL210917P000675002021-09-15 10:55AM EDT67.500.010.000.010.00-54,938175.00%
ORCL210917P000700002021-09-15 1:25PM EDT70.000.010.000.010.00-953,923150.00%
ORCL210917P000725002021-09-16 1:36PM EDT72.500.010.000.010.00-112,220131.25%
ORCL210917P000750002021-09-17 11:39AM EDT75.000.010.000.010.00-113,604106.25%
ORCL210917P000770002021-09-16 3:52PM EDT77.000.010.000.020.00-111,91298.44%
ORCL210917P000775002021-09-16 2:53PM EDT77.500.010.000.010.00-2972,60087.50%
ORCL210917P000780002021-09-17 10:18AM EDT78.000.010.000.010.00-2138981.25%
ORCL210917P000790002021-09-17 10:32AM EDT79.000.010.000.010.00-362,77275.00%
ORCL210917P000800002021-09-17 11:39AM EDT80.000.010.000.010.00-896,47365.63%
ORCL210917P000810002021-09-17 11:28AM EDT81.000.010.000.02-0.02-66.67%262,41262.50%
ORCL210917P000820002021-09-17 11:47AM EDT82.000.010.000.03-0.01-50.00%242,25456.25%
ORCL210917P000825002021-09-17 10:54AM EDT82.500.010.000.010.00-6312,09048.44%
ORCL210917P000830002021-09-17 11:47AM EDT83.000.010.000.010.00-2292,58943.75%
ORCL210917P000840002021-09-17 11:59AM EDT84.000.010.000.01-0.02-66.67%672,71335.16%
ORCL210917P000845002021-09-17 11:13AM EDT84.500.010.000.01-0.02-66.67%1,1922,04230.47%
ORCL210917P000850002021-09-17 12:16PM EDT85.000.010.010.02-0.04-80.00%1,10611,46928.91%
ORCL210917P000855002021-09-17 11:02AM EDT85.500.030.010.03-0.04-57.14%874,09725.78%
ORCL210917P000860002021-09-17 12:01PM EDT86.000.040.040.05-0.06-60.00%1,2492,53622.85%
ORCL210917P000865002021-09-17 12:06PM EDT86.500.060.060.08-0.14-70.00%49647719.14%
ORCL210917P000870002021-09-17 12:10PM EDT87.000.100.130.15-0.25-71.43%5882,03215.43%
ORCL210917P000875002021-09-17 12:16PM EDT87.500.300.220.30-0.25-45.45%7365,55210.74%
ORCL210917P000880002021-09-17 11:55AM EDT88.000.780.500.63+0.02+2.63%783,1410.00%
ORCL210917P000885002021-09-17 12:15PM EDT88.501.101.001.08-0.03-2.65%854,1930.00%
ORCL210917P000890002021-09-17 12:00PM EDT89.001.631.561.66+0.03+1.87%814,1310.00%
ORCL210917P000895002021-09-17 11:37AM EDT89.502.222.002.08+0.11+5.21%171,4680.00%
ORCL210917P000900002021-09-17 12:09PM EDT90.002.522.502.66-0.05-1.95%1719,0150.00%
ORCL210917P000910002021-09-17 11:55AM EDT91.003.723.453.60+0.62+20.00%233,2890.00%
ORCL210917P000920002021-09-16 9:48AM EDT92.004.804.554.700.00-620550.00%
ORCL210917P000925002021-09-17 9:55AM EDT92.506.004.955.10-0.05-0.83%15470.00%
ORCL210917P000930002021-09-17 12:09PM EDT93.005.485.455.60-1.10-16.72%4490.00%
ORCL210917P000940002021-09-15 9:42AM EDT94.007.256.506.600.00-7460.00%
ORCL210917P000950002021-09-17 12:09PM EDT95.007.507.457.60-0.23-2.98%123,0770.00%
ORCL210917P000960002021-09-10 3:06PM EDT96.006.718.458.600.00-11110.00%
ORCL210917P000970002021-09-17 12:08PM EDT97.009.589.459.70-1.67-14.84%31990.63%
ORCL210917P000975002021-09-14 2:55PM EDT97.5011.4510.0010.200.00-12693.75%
ORCL210917P000980002021-09-13 11:46AM EDT98.009.2510.5010.700.00-2598.44%
ORCL210917P001000002021-09-14 9:44AM EDT100.0014.5212.5012.700.00-337112.50%
ORCL210917P001050002021-08-25 5:33PM EDT105.0026.8017.4517.700.00--0146.88%
ORCL210917P001100002021-08-17 1:02PM EDT110.0019.4022.4022.700.00-40178.13%
ORCL210917P001150002021-08-25 5:33PM EDT115.0034.6427.4527.700.00-10207.81%