Australia markets closed

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
87.29+0.04 (+0.05%)
As of 12:48PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL211217C000375002021-09-10 10:54AM EDT37.5052.4049.7550.050.00-32176.76%
ORCL211217C000400002021-08-25 5:33PM EDT40.0049.8547.2547.550.00-27071.48%
ORCL211217C000425002021-08-25 5:33PM EDT42.5047.2044.7545.000.00-35063.87%
ORCL211217C000450002021-08-25 5:33PM EDT45.0044.8042.2542.600.00-51063.38%
ORCL211217C000475002021-08-20 9:40AM EDT47.5041.0639.7540.000.00-19354.88%
ORCL211217C000500002021-09-10 9:43AM EDT50.0040.0537.2537.600.00-106054.20%
ORCL211217C000550002021-09-10 9:43AM EDT55.0035.2032.3032.600.00-1018153.08%
ORCL211217C000600002021-09-10 9:43AM EDT60.0030.2527.3527.750.00-101,08148.24%
ORCL211217C000650002021-09-10 9:43AM EDT65.0025.4522.5522.850.00-1040241.58%
ORCL211217C000675002021-09-14 9:49AM EDT67.5018.7920.1520.400.00-11,02338.14%
ORCL211217C000700002021-09-17 11:07AM EDT70.0017.4417.7517.95+1.49+9.34%334734.64%
ORCL211217C000725002021-09-14 3:57PM EDT72.5014.8015.5015.750.00-5529834.06%
ORCL211217C000750002021-09-16 10:42AM EDT75.0012.4213.2013.450.00-134531.59%
ORCL211217C000775002021-09-15 11:36AM EDT77.5011.3011.0511.300.00-230729.96%
ORCL211217C000800002021-09-17 11:29AM EDT80.009.059.059.20+0.45+5.23%12,62927.95%
ORCL211217C000825002021-09-16 11:46AM EDT82.506.957.207.350.00-71,65426.84%
ORCL211217C000850002021-09-17 10:13AM EDT85.005.155.605.75-0.30-5.50%131,08526.17%
ORCL211217C000875002021-09-17 10:09AM EDT87.503.854.204.35-0.45-10.47%131,09225.45%
ORCL211217C000900002021-09-17 12:14PM EDT90.003.223.053.15+0.07+2.22%392,82024.63%
ORCL211217C000925002021-09-17 11:38AM EDT92.502.252.222.29+0.05+2.27%131,14824.54%
ORCL211217C000950002021-09-17 12:05PM EDT95.001.651.581.64+0.05+3.12%341,27124.56%
ORCL211217C000975002021-09-17 11:45AM EDT97.501.171.131.17-0.01-0.85%8471324.74%
ORCL211217C001000002021-09-17 12:22PM EDT100.000.800.790.83-0.03-3.61%282,02324.99%
ORCL211217C001050002021-09-14 3:55PM EDT105.000.430.400.450.00-5723326.10%
ORCL211217C001100002021-09-15 3:51PM EDT110.000.270.220.260.00-615927.44%
ORCL211217C001150002021-09-14 11:40AM EDT115.000.100.100.180.00-65929.49%
ORCL211217C001200002021-09-14 2:44PM EDT120.000.050.050.180.00-129233.11%
ORCL211217C001250002021-08-31 2:13PM EDT125.000.110.030.180.00-11936.48%
ORCL211217C001300002021-09-13 1:31PM EDT130.000.150.020.180.00-113039.70%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL211217P000375002021-09-16 12:56PM EDT37.500.060.020.180.00-20010575.98%
ORCL211217P000400002021-09-14 10:26AM EDT40.000.040.040.180.00-5071.48%
ORCL211217P000425002021-08-25 5:33PM EDT42.500.080.030.180.00-1066.02%
ORCL211217P000450002021-09-13 12:41PM EDT45.000.150.040.180.00-1261.52%
ORCL211217P000475002021-09-10 1:59PM EDT47.500.120.060.180.00-2257.72%
ORCL211217P000500002021-09-17 11:11AM EDT50.000.100.090.18-0.08-44.44%5054.30%
ORCL211217P000550002021-09-14 10:10AM EDT55.000.190.150.230.00-2016850.29%
ORCL211217P000600002021-09-16 1:30PM EDT60.000.290.250.290.00-4976243.90%
ORCL211217P000650002021-09-17 9:44AM EDT65.000.430.430.46-0.02-4.44%639139.70%
ORCL211217P000675002021-09-17 9:30AM EDT67.500.590.540.58+0.08+15.69%41,04437.67%
ORCL211217P000700002021-09-17 9:30AM EDT70.000.750.680.72+0.02+2.74%112,28235.50%
ORCL211217P000725002021-09-16 3:06PM EDT72.500.840.870.910.00-4170533.52%
ORCL211217P000750002021-09-16 10:52AM EDT75.001.121.131.17-0.09-7.44%21,25231.71%
ORCL211217P000775002021-09-17 12:07PM EDT77.501.471.471.53-0.20-11.98%1160230.14%
ORCL211217P000800002021-09-16 2:23PM EDT80.001.981.952.010.00-191,09828.70%
ORCL211217P000825002021-09-17 12:07PM EDT82.502.592.572.65-0.13-4.78%1097327.43%
ORCL211217P000850002021-09-17 10:52AM EDT85.003.653.403.50+0.13+3.69%352,66626.42%
ORCL211217P000875002021-09-17 10:30AM EDT87.504.954.604.70+0.30+6.45%1445426.27%
ORCL211217P000900002021-09-17 11:31AM EDT90.006.055.856.00+0.45+8.04%302,50325.46%
ORCL211217P000925002021-09-15 2:30PM EDT92.507.307.507.650.00-1217025.48%
ORCL211217P000950002021-09-07 10:47AM EDT95.008.859.309.500.00-29125.61%
ORCL211217P000975002021-09-16 3:10PM EDT97.5011.2111.4011.550.00-12926.10%
ORCL211217P001000002021-09-14 12:17PM EDT100.0015.4513.5513.700.00-25226.50%
ORCL211217P001050002021-08-17 10:34AM EDT105.0015.9018.1518.400.00-1029.18%
ORCL211217P001100002021-08-25 5:33PM EDT110.0020.6122.9523.200.00-1031.49%
ORCL211217P001150002021-08-25 5:33PM EDT115.0030.9528.0028.150.00--035.06%