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
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL210917C000325002021-06-03 1:09PM EDT32.5048.500.000.000.00-100.00%
ORCL210917C000350002021-02-23 10:36AM EDT35.0029.3031.2035.200.00-210.00%
ORCL210917C000400002021-04-06 3:13PM EDT40.0034.5038.7541.850.00-2500.00%
ORCL210917C000425002021-04-06 3:13PM EDT42.5031.6535.6539.200.00-2500.00%
ORCL210917C000450002021-04-06 3:23PM EDT45.0029.4832.7537.050.00-430.00%
ORCL210917C000475002021-04-06 3:13PM EDT47.5026.6531.5033.250.00-2600.00%
ORCL210917C000500002021-04-20 12:46PM EDT50.0029.1326.8030.400.00-240.00%
ORCL210917C000525002021-05-06 1:52PM EDT52.5027.4530.2531.650.00-110658.55%
ORCL210917C000550002021-06-04 1:05PM EDT55.0028.200.000.000.00-100.00%
ORCL210917C000575002021-05-06 1:52PM EDT57.5022.6025.3526.050.00-1050.78%
ORCL210917C000600002021-06-09 3:40PM EDT60.0024.700.000.000.00-200.00%
ORCL210917C000625002021-06-10 1:43PM EDT62.5019.680.000.000.00-1000.00%
ORCL210917C000650002021-06-11 1:32PM EDT65.0017.860.000.000.00-300.00%
ORCL210917C000675002021-06-09 9:33AM EDT67.5017.520.000.000.00-1000.00%
ORCL210917C000700002021-06-11 1:35PM EDT70.0013.450.000.000.00-800.00%
ORCL210917C000725002021-06-10 3:49PM EDT72.5011.000.000.000.00-300.00%
ORCL210917C000750002021-06-11 10:39AM EDT75.009.300.000.000.00-7400.00%
ORCL210917C000775002021-06-10 2:47PM EDT77.506.980.000.000.00-2400.00%
ORCL210917C000800002021-06-11 1:38PM EDT80.005.540.000.000.00-8400.00%
ORCL210917C000825002021-06-11 1:11PM EDT82.504.100.000.000.00-800.00%
ORCL210917C000850002021-06-11 3:22PM EDT85.003.100.000.000.00-3301.56%
ORCL210917C000875002021-06-10 3:38PM EDT87.502.000.000.000.00-803.13%
ORCL210917C000900002021-06-11 3:50PM EDT90.001.640.000.000.00-11003.13%
ORCL210917C000925002021-06-11 9:31AM EDT92.501.040.000.000.00-406.25%
ORCL210917C000950002021-06-11 9:53AM EDT95.000.800.000.000.00-106.25%
ORCL210917C001000002021-06-10 1:53PM EDT100.000.360.000.000.00-11206.25%
ORCL210917C001050002021-06-10 12:50PM EDT105.000.230.000.000.00-13012.50%
ORCL210917C001100002021-06-07 11:26AM EDT110.000.170.000.000.00-12012.50%
ORCL210917C001150002021-06-09 9:33AM EDT115.000.140.000.000.00-15012.50%
ORCL210917C001200002021-06-09 1:27PM EDT120.000.090.000.000.00-5012.50%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL210917P000325002021-04-05 3:52PM EDT32.500.070.010.120.00-1377.73%
ORCL210917P000375002021-03-12 12:25PM EDT37.500.150.040.120.00-1568.56%
ORCL210917P000400002021-02-22 10:30AM EDT40.000.410.110.180.00-203268.95%
ORCL210917P000425002021-03-26 12:09PM EDT42.500.160.110.160.00-103863.09%
ORCL210917P000450002021-04-13 3:57PM EDT45.000.160.110.170.00-13058.50%
ORCL210917P000475002021-05-10 2:13PM EDT47.500.120.050.130.00-1016450.39%
ORCL210917P000500002021-05-19 9:32AM EDT50.000.100.000.000.00-3025.00%
ORCL210917P000525002021-05-10 2:13PM EDT52.500.200.100.150.00-520945.70%
ORCL210917P000550002021-06-08 3:49PM EDT55.000.160.000.000.00-1012.50%
ORCL210917P000575002021-06-02 9:54AM EDT57.500.250.000.000.00-14012.50%
ORCL210917P000600002021-06-08 3:09PM EDT60.000.250.000.000.00-12012.50%
ORCL210917P000625002021-06-01 10:32AM EDT62.500.470.000.000.00-1012.50%
ORCL210917P000650002021-06-10 9:56AM EDT65.000.440.000.000.00-1012.50%
ORCL210917P000675002021-06-11 12:58PM EDT67.500.630.000.000.00-1012.50%
ORCL210917P000700002021-06-11 3:38PM EDT70.000.840.000.000.00-506.25%
ORCL210917P000725002021-06-11 12:58PM EDT72.501.210.000.000.00-106.25%
ORCL210917P000750002021-06-11 3:28PM EDT75.001.600.000.000.00-806.25%
ORCL210917P000775002021-06-10 2:47PM EDT77.502.510.000.000.00-4103.13%
ORCL210917P000800002021-06-11 3:38PM EDT80.003.070.000.000.00-1501.56%
ORCL210917P000825002021-06-11 3:05PM EDT82.504.150.000.000.00-2100.39%
ORCL210917P000850002021-06-11 2:06PM EDT85.005.550.000.000.00-1100.00%
ORCL210917P000875002021-06-07 10:53AM EDT87.506.850.000.000.00-500.00%
ORCL210917P000900002021-06-11 12:39PM EDT90.009.250.000.000.00-500.00%
ORCL210917P000950002021-05-19 11:53AM EDT95.0017.750.000.000.00-500.00%
ORCL210917P001000002021-05-13 10:45AM EDT100.0022.6017.7017.850.00-16029.98%
ORCL210917P001050002021-04-19 12:02AM EDT105.0026.8025.0027.550.00--363.87%
ORCL210917P001150002021-06-03 10:17AM EDT115.0034.640.000.000.00-100.00%