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
83.24 +0.34 (0.41%)
Pre-market: 05:37AM EDT
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL211217C000475002021-06-10 11:55AM EDT47.5034.700.000.000.00-500.00%
ORCL211217C000500002021-06-08 10:39AM EDT50.0034.730.000.000.00-200.00%
ORCL211217C000550002021-06-11 11:02AM EDT55.0028.500.000.000.00-100.00%
ORCL211217C000600002021-06-10 1:43PM EDT60.0021.960.000.000.00-100.00%
ORCL211217C000650002021-06-11 11:55AM EDT65.0018.450.000.000.00-900.00%
ORCL211217C000675002021-06-10 3:46PM EDT67.5016.000.000.000.00-400.00%
ORCL211217C000700002021-06-08 11:41AM EDT70.0015.750.000.000.00-600.00%
ORCL211217C000725002021-06-11 11:49AM EDT72.5012.250.000.000.00-400.00%
ORCL211217C000750002021-06-10 10:07AM EDT75.0010.550.000.000.00-400.00%
ORCL211217C000775002021-06-11 10:22AM EDT77.508.700.000.000.00-300.00%
ORCL211217C000800002021-06-10 3:32PM EDT80.006.920.000.000.00-1700.00%
ORCL211217C000825002021-06-11 1:21PM EDT82.505.700.000.000.00-500.00%
ORCL211217C000850002021-06-11 12:47PM EDT85.004.570.000.000.00-200.78%
ORCL211217C000875002021-06-11 3:19PM EDT87.503.660.000.000.00-801.56%
ORCL211217C000900002021-06-11 2:28PM EDT90.002.910.000.000.00-503.13%
ORCL211217C000925002021-06-07 12:18PM EDT92.502.470.000.000.00--03.13%
ORCL211217C000950002021-06-09 9:30AM EDT95.002.210.000.000.00-103.13%
ORCL211217C001000002021-06-09 3:49PM EDT100.001.350.000.000.00-1506.25%
ORCL211217C001050002021-06-11 10:01AM EDT105.000.680.000.000.00-1506.25%
ORCL211217C001100002021-06-10 10:38AM EDT110.000.400.000.000.00-206.25%
ORCL211217C001150002021-06-11 3:13PM EDT115.000.290.000.000.00-1012.50%
ORCL211217C001250002021-06-09 1:31PM EDT125.000.150.000.000.00-1012.50%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL211217P000375002021-06-09 3:53PM EDT37.500.120.000.000.00-1025.00%
ORCL211217P000400002021-06-09 3:52PM EDT40.000.150.000.000.00-1025.00%
ORCL211217P000425002021-06-09 3:53PM EDT42.500.170.000.000.00-1025.00%
ORCL211217P000450002021-06-09 3:54PM EDT45.000.200.000.000.00-1025.00%
ORCL211217P000500002021-06-10 10:34AM EDT50.000.290.000.000.00-2012.50%
ORCL211217P000550002021-06-01 3:47PM EDT55.000.500.000.000.00-1012.50%
ORCL211217P000600002021-06-10 3:50PM EDT60.000.750.000.000.00-13012.50%
ORCL211217P000650002021-06-10 10:34AM EDT65.001.150.000.000.00-306.25%
ORCL211217P000675002021-06-09 10:05AM EDT67.501.290.000.000.00-306.25%
ORCL211217P000700002021-06-11 3:21PM EDT70.001.830.000.000.00-406.25%
ORCL211217P000725002021-06-11 2:18PM EDT72.502.360.000.000.00-303.13%
ORCL211217P000750002021-06-11 3:28PM EDT75.003.020.000.000.00-703.13%
ORCL211217P000775002021-06-11 2:18PM EDT77.503.810.000.000.00-103.13%
ORCL211217P000800002021-06-11 3:21PM EDT80.004.770.000.000.00-401.56%
ORCL211217P000825002021-06-11 12:39PM EDT82.506.050.000.000.00-400.20%
ORCL211217P000850002021-06-09 1:05PM EDT85.006.670.000.000.00-200.00%
ORCL211217P000875002021-06-09 1:20PM EDT87.507.950.000.000.00-100.00%
ORCL211217P000900002021-06-08 11:22AM EDT90.009.300.000.000.00-1100.00%
ORCL211217P000950002021-06-11 11:22AM EDT95.0014.030.000.000.00-500.00%
ORCL211217P001000002021-06-02 11:39AM EDT100.0020.400.000.000.00-300.00%
ORCL211217P001050002021-06-02 12:39PM EDT105.0025.200.000.000.00-300.00%