Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
92.94+0.61 (+0.66%)
At close: 04:02PM EST
92.56 -0.38 (-0.41%)
Pre-market: 04:01AM EST
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL211203C000800002021-11-29 3:02PM EST80.0013.040.000.000.00-2600.00%
ORCL211203C000840002021-11-24 3:55PM EST84.009.900.000.000.00--00.00%
ORCL211203C000850002021-11-29 12:12PM EST85.008.560.000.000.00-500.00%
ORCL211203C000860002021-11-23 2:40PM EST86.006.770.000.000.00-100.00%
ORCL211203C000870002021-11-26 12:03PM EST87.006.030.000.000.00-100.00%
ORCL211203C000880002021-11-26 12:44PM EST88.005.100.000.000.00-100.00%
ORCL211203C000900002021-11-29 9:40AM EST90.004.000.000.000.00-100.00%
ORCL211203C000910002021-11-29 9:40AM EST91.003.150.000.000.00-200.00%
ORCL211203C000920002021-11-29 12:10PM EST92.002.110.000.000.00-1400.00%
ORCL211203C000925002021-11-29 2:54PM EST92.501.400.000.000.00-4600.00%
ORCL211203C000930002021-11-29 3:58PM EST93.001.100.000.000.00-23300.39%
ORCL211203C000940002021-11-29 3:59PM EST94.000.630.000.000.00-93603.13%
ORCL211203C000950002021-11-29 3:55PM EST95.000.310.000.000.00-56106.25%
ORCL211203C000960002021-11-29 3:46PM EST96.000.170.000.000.00-50006.25%
ORCL211203C000970002021-11-29 3:56PM EST97.000.070.000.000.00-179012.50%
ORCL211203C000975002021-11-29 3:47PM EST97.500.060.000.000.00-44012.50%
ORCL211203C000980002021-11-29 1:44PM EST98.000.050.000.000.00-3012.50%
ORCL211203C000985002021-11-29 1:23PM EST98.500.040.000.000.00-11012.50%
ORCL211203C000990002021-11-29 1:45PM EST99.000.020.000.000.00-114012.50%
ORCL211203C001000002021-11-29 3:42PM EST100.000.020.000.000.00-61012.50%
ORCL211203C001010002021-11-29 10:34AM EST101.000.030.000.000.00-10025.00%
ORCL211203C001020002021-11-29 3:22PM EST102.000.010.000.000.00-2025.00%
ORCL211203C001030002021-11-29 3:31PM EST103.000.010.000.000.00-97025.00%
ORCL211203C001040002021-11-26 10:59AM EST104.000.050.000.000.00-20025.00%
ORCL211203C001050002021-11-29 11:02AM EST105.000.010.000.000.00-3025.00%
ORCL211203C001100002021-11-23 3:39PM EST110.000.030.000.000.00-19050.00%
ORCL211203C001200002021-11-22 1:03PM EST120.000.010.000.000.00-1050.00%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL211203P000550002021-11-26 11:23AM EST55.000.010.000.000.00-1050.00%
ORCL211203P000800002021-11-29 3:41PM EST80.000.020.000.000.00-16025.00%
ORCL211203P000820002021-11-29 12:32PM EST82.000.040.000.000.00-3025.00%
ORCL211203P000830002021-11-29 3:05PM EST83.000.070.000.000.00-101025.00%
ORCL211203P000840002021-11-29 9:57AM EST84.000.080.000.000.00-96025.00%
ORCL211203P000850002021-11-29 10:23AM EST85.000.090.000.000.00-20025.00%
ORCL211203P000860002021-11-29 12:07PM EST86.000.130.000.000.00-11012.50%
ORCL211203P000870002021-11-29 3:19PM EST87.000.140.000.000.00-20012.50%
ORCL211203P000880002021-11-29 9:42AM EST88.000.230.000.000.00-1012.50%
ORCL211203P000890002021-11-29 1:21PM EST89.000.200.000.000.00-20012.50%
ORCL211203P000900002021-11-29 3:28PM EST90.000.290.000.000.00-5606.25%
ORCL211203P000910002021-11-29 3:58PM EST91.000.460.000.000.00-7906.25%
ORCL211203P000920002021-11-29 3:51PM EST92.000.640.000.000.00-11003.13%
ORCL211203P000925002021-11-29 3:42PM EST92.500.740.000.000.00-5301.56%
ORCL211203P000930002021-11-29 3:59PM EST93.001.050.000.000.00-39100.00%
ORCL211203P000940002021-11-29 3:56PM EST94.001.540.000.000.00-3600.00%
ORCL211203P000950002021-11-29 1:33PM EST95.002.060.000.000.00-800.00%
ORCL211203P000960002021-11-29 2:24PM EST96.003.230.000.000.00-100.00%
ORCL211203P000970002021-11-26 12:51PM EST97.003.540.000.000.00-100.00%
ORCL211203P000975002021-11-26 12:11PM EST97.504.900.000.000.00-300.00%
ORCL211203P000980002021-11-24 10:07AM EST98.004.700.000.000.00-100.00%
ORCL211203P000985002021-11-26 11:47AM EST98.505.900.000.000.00-100.00%
ORCL211203P000990002021-11-19 2:12PM EST99.005.200.000.000.00-1900.00%
ORCL211203P001000002021-11-26 11:13AM EST100.007.050.000.000.00-200.00%
ORCL211203P001010002021-11-22 3:12PM EST101.005.830.000.000.00-100.00%