Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
86.39-0.86 (-0.99%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Callsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL211015C000600002021-08-25 5:33PM EDT60.0030.0525.2027.100.00-6096.63%
ORCL211015C000650002021-09-17 10:21AM EDT65.0021.7521.2022.00+0.05+0.23%1460.55%
ORCL211015C000700002021-09-17 9:48AM EDT70.0017.1016.5517.05+0.65+3.95%22354.69%
ORCL211015C000750002021-09-15 3:39PM EDT75.0013.0211.2512.100.00-13147.27%
ORCL211015C000775002021-09-17 3:53PM EDT77.509.209.209.70+0.80+9.52%164841.21%
ORCL211015C000800002021-09-17 3:59PM EDT80.007.106.857.35-0.52-6.82%2225535.33%
ORCL211015C000825002021-09-17 3:59PM EDT82.504.704.705.10-0.85-15.32%8092229.74%
ORCL211015C000850002021-09-17 4:04PM EDT85.002.842.813.05-0.66-18.86%1,0852,47524.61%
ORCL211015C000875002021-09-17 4:04PM EDT87.501.651.481.74-0.24-12.70%2,0193,95423.88%
ORCL211015C000900002021-09-17 4:04PM EDT90.000.750.750.84-0.15-16.67%9006,17722.85%
ORCL211015C000925002021-09-17 3:49PM EDT92.500.310.350.41-0.12-27.91%1902,69323.39%
ORCL211015C000950002021-09-17 3:54PM EDT95.000.180.150.20-0.04-18.18%874,20324.22%
ORCL211015C000975002021-09-17 3:54PM EDT97.500.100.080.13-0.02-16.67%413,55026.61%
ORCL211015C001000002021-09-17 3:53PM EDT100.000.060.050.07-0.01-14.29%1082,52927.74%
ORCL211015C001050002021-09-17 1:46PM EDT105.000.030.010.050.00-2930833.50%
ORCL211015C001100002021-09-17 9:38AM EDT110.000.020.000.06-0.04-66.67%113841.21%
ORCL211015C001150002021-09-17 3:59PM EDT115.000.010.010.06-0.03-75.00%18047.46%
ORCL211015C001200002021-09-14 11:14AM EDT120.000.020.000.330.00-6561.91%
ORCL211015C001250002021-09-13 2:36PM EDT125.000.040.000.090.00-17756.84%
ORCL211015C001300002021-09-13 2:37PM EDT130.000.020.000.080.00-612960.94%
ORCL211015C001350002021-09-13 3:17PM EDT135.000.030.000.080.00-518766.02%
Putsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL211015P000450002021-09-15 11:48AM EDT45.000.020.000.090.00-35799.61%
ORCL211015P000550002021-09-16 10:26AM EDT55.000.030.020.110.00-16675.00%
ORCL211015P000600002021-09-17 12:04PM EDT60.000.060.050.13+0.04+200.00%2374864.84%
ORCL211015P000650002021-09-17 9:37AM EDT65.000.090.060.16-0.01-10.00%118853.91%
ORCL211015P000700002021-09-17 12:45PM EDT70.000.170.160.21+0.02+13.33%341447.17%
ORCL211015P000750002021-09-17 3:48PM EDT75.000.310.250.39+0.08+34.78%1651,11939.75%
ORCL211015P000775002021-09-17 3:48PM EDT77.500.420.370.56+0.12+40.00%4581836.43%
ORCL211015P000800002021-09-17 3:55PM EDT80.000.580.550.75+0.14+31.82%2552,57332.01%
ORCL211015P000825002021-09-17 3:56PM EDT82.500.920.901.14+0.22+31.43%2,4824,23328.86%
ORCL211015P000850002021-09-17 3:59PM EDT85.001.581.541.83+0.28+21.54%6002,93526.49%
ORCL211015P000875002021-09-17 3:59PM EDT87.502.882.752.88+0.74+34.58%2473,34824.20%
ORCL211015P000900002021-09-17 3:59PM EDT90.004.654.504.65+0.75+19.23%1292,10225.42%
ORCL211015P000925002021-09-17 3:54PM EDT92.506.806.656.90+0.60+9.68%8092429.57%
ORCL211015P000950002021-09-17 3:55PM EDT95.009.158.809.55+1.00+12.27%1228638.53%
ORCL211015P000975002021-09-17 3:55PM EDT97.5011.5011.1011.70+1.90+19.79%1201,74038.53%
ORCL211015P001000002021-09-14 3:26PM EDT100.0013.6613.4514.300.00-1118945.95%
ORCL211015P001050002021-08-25 5:33PM EDT105.0015.4018.4019.400.00-13058.23%
ORCL211015P001150002021-09-08 1:52PM EDT115.0026.0027.5530.250.00--261.23%