Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
90.74-2.20 (-2.37%)
At close: 04:03PM EST
91.59 +0.85 (+0.94%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL211217C000375002021-11-26 10:18AM EST37.5055.650.000.000.00-100.00%
ORCL211217C000400002021-11-26 10:18AM EST40.0053.200.000.000.00-100.00%
ORCL211217C000425002021-10-07 2:04PM EST42.5049.6052.3052.700.00-2400368.07%
ORCL211217C000450002021-11-23 11:44AM EST45.0047.650.000.000.00-1300.00%
ORCL211217C000475002021-11-11 1:10PM EST47.5046.600.000.000.00-100.00%
ORCL211217C000500002021-11-23 11:51AM EST50.0042.700.000.000.00-400.00%
ORCL211217C000550002021-11-23 12:43PM EST55.0037.650.000.000.00-3700.00%
ORCL211217C000600002021-11-23 11:44AM EST60.0032.700.000.000.00-2600.00%
ORCL211217C000650002021-11-19 10:29AM EST65.0030.710.000.000.00-400.00%
ORCL211217C000675002021-11-17 12:12PM EST67.5028.450.000.000.00-100.00%
ORCL211217C000700002021-11-24 1:14PM EST70.0023.400.000.000.00-500.00%
ORCL211217C000725002021-11-24 10:34AM EST72.5020.650.000.000.00-300.00%
ORCL211217C000750002021-11-30 1:29PM EST75.0017.550.000.000.00-400.00%
ORCL211217C000775002021-11-30 3:35PM EST77.5014.250.000.000.00-100.00%
ORCL211217C000800002021-11-29 10:31AM EST80.0014.100.000.000.00-7900.00%
ORCL211217C000825002021-11-30 12:19PM EST82.5010.700.000.000.00-1800.00%
ORCL211217C000850002021-11-29 3:09PM EST85.009.100.000.000.00-400.00%
ORCL211217C000860002021-11-26 10:02AM EST86.008.050.000.000.00-300.00%
ORCL211217C000870002021-11-30 12:12PM EST87.006.450.000.000.00-100.00%
ORCL211217C000875002021-11-30 3:09PM EST87.505.700.000.000.00-4300.00%
ORCL211217C000880002021-11-30 12:35PM EST88.006.150.000.000.00-700.00%
ORCL211217C000890002021-11-30 3:39PM EST89.004.580.000.000.00-100.00%
ORCL211217C000900002021-11-30 3:40PM EST90.003.950.000.000.00-11300.00%
ORCL211217C000910002021-11-30 3:32PM EST91.003.450.000.000.00-2500.39%
ORCL211217C000920002021-11-30 3:32PM EST92.002.940.000.000.00-1601.56%
ORCL211217C000925002021-11-30 3:51PM EST92.502.500.000.000.00-23303.13%
ORCL211217C000930002021-11-30 3:58PM EST93.002.180.000.000.00-6103.13%
ORCL211217C000940002021-11-30 1:52PM EST94.002.470.000.000.00-4003.13%
ORCL211217C000950002021-11-30 3:59PM EST95.001.520.000.000.00-48006.25%
ORCL211217C000960002021-11-30 2:16PM EST96.001.700.000.000.00-2206.25%
ORCL211217C000970002021-11-30 2:16PM EST97.001.410.000.000.00-706.25%
ORCL211217C000975002021-11-30 3:54PM EST97.500.920.000.000.00-13206.25%
ORCL211217C000980002021-11-30 1:28PM EST98.001.110.000.000.00-1406.25%
ORCL211217C000985002021-11-30 1:52PM EST98.501.070.000.000.00-132012.50%
ORCL211217C000990002021-11-30 2:45PM EST99.000.890.000.000.00-27012.50%
ORCL211217C001000002021-11-30 3:54PM EST100.000.540.000.000.00-330012.50%
ORCL211217C001010002021-11-30 11:29AM EST101.000.520.000.000.00-5012.50%
ORCL211217C001020002021-11-30 12:17PM EST102.000.500.000.000.00-34012.50%
ORCL211217C001030002021-11-30 3:25PM EST103.000.380.000.000.00-5012.50%
ORCL211217C001040002021-11-29 1:48PM EST104.000.390.000.000.00-1012.50%
ORCL211217C001050002021-11-30 3:56PM EST105.000.220.000.000.00-1,061012.50%
ORCL211217C001100002021-11-30 3:56PM EST110.000.110.000.000.00-23025.00%
ORCL211217C001150002021-11-30 12:14PM EST115.000.090.000.000.00-6025.00%
ORCL211217C001200002021-11-30 10:16AM EST120.000.020.000.000.00-1025.00%
ORCL211217C001250002021-11-26 10:38AM EST125.000.040.000.000.00-107025.00%
ORCL211217C001300002021-11-23 10:35AM EST130.000.030.000.000.00-330025.00%
ORCL211217C001350002021-11-23 10:35AM EST135.000.020.000.000.00-40050.00%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL211217P000375002021-10-14 12:25PM EST37.500.090.000.190.00-1105182.03%
ORCL211217P000400002021-10-06 8:32AM EST40.000.040.010.030.00-249140.63%
ORCL211217P000425002021-08-25 4:33PM EST42.500.080.020.180.00-12158.98%
ORCL211217P000450002021-09-23 1:41PM EST45.000.110.000.200.00-64148.05%
ORCL211217P000475002021-11-29 10:05AM EST47.500.010.000.000.00-900050.00%
ORCL211217P000500002021-11-19 9:55AM EST50.000.050.000.000.00-1050.00%
ORCL211217P000550002021-11-30 3:04PM EST55.000.030.000.000.00-260050.00%
ORCL211217P000600002021-11-30 3:46PM EST60.000.060.000.000.00-231050.00%
ORCL211217P000650002021-11-30 10:22AM EST65.000.070.000.000.00-50025.00%
ORCL211217P000675002021-11-26 10:23AM EST67.500.110.000.000.00-5025.00%
ORCL211217P000700002021-11-30 3:56PM EST70.000.180.000.000.00-11025.00%
ORCL211217P000725002021-11-30 12:37PM EST72.500.190.000.000.00-20025.00%
ORCL211217P000750002021-11-30 3:56PM EST75.000.290.000.000.00-16025.00%
ORCL211217P000775002021-11-29 10:10AM EST77.500.280.000.000.00-71012.50%
ORCL211217P000800002021-11-30 3:19PM EST80.000.520.000.000.00-7012.50%
ORCL211217P000825002021-11-30 3:57PM EST82.500.870.000.000.00-159012.50%
ORCL211217P000830002021-11-30 3:25PM EST83.000.840.000.000.00-5012.50%
ORCL211217P000840002021-11-30 1:06PM EST84.000.880.000.000.00-206.25%
ORCL211217P000850002021-11-30 3:59PM EST85.001.270.000.000.00-32906.25%
ORCL211217P000860002021-11-30 3:25PM EST86.001.330.000.000.00-1006.25%
ORCL211217P000870002021-11-30 3:40PM EST87.001.610.000.000.00-106.25%
ORCL211217P000875002021-11-30 3:54PM EST87.501.870.000.000.00-2503.13%
ORCL211217P000880002021-11-30 3:09PM EST88.001.800.000.000.00-603.13%
ORCL211217P000890002021-11-30 3:50PM EST89.002.330.000.000.00-103.13%
ORCL211217P000900002021-11-30 3:57PM EST90.002.820.000.000.00-3,50501.56%
ORCL211217P000910002021-11-30 3:54PM EST91.003.320.000.000.00-3200.00%
ORCL211217P000920002021-11-30 3:50PM EST92.003.650.000.000.00-8700.00%
ORCL211217P000925002021-11-30 3:37PM EST92.503.760.000.000.00-10700.00%
ORCL211217P000930002021-11-30 1:07PM EST93.003.520.000.000.00-1900.00%
ORCL211217P000940002021-11-30 2:49PM EST94.004.250.000.000.00-4100.00%
ORCL211217P000950002021-11-30 3:59PM EST95.005.620.000.000.00-12600.00%
ORCL211217P000960002021-11-30 1:17PM EST96.005.350.000.000.00-1600.00%
ORCL211217P000970002021-11-30 12:45PM EST97.005.900.000.000.00-8000.00%
ORCL211217P000975002021-11-30 2:50PM EST97.506.850.000.000.00-1800.00%
ORCL211217P000980002021-11-30 2:50PM EST98.007.150.000.000.00-500.00%
ORCL211217P000985002021-11-30 10:48AM EST98.507.000.000.000.00-900.00%
ORCL211217P000990002021-11-30 10:19AM EST99.007.150.000.000.00-300.00%
ORCL211217P001000002021-11-30 12:12PM EST100.008.700.000.000.00-200.00%
ORCL211217P001020002021-11-24 3:59PM EST102.009.150.000.000.00--00.00%
ORCL211217P001030002021-11-30 12:12PM EST103.0011.400.000.000.00-100.00%
ORCL211217P001040002021-11-24 3:59PM EST104.0010.950.000.000.00--00.00%
ORCL211217P001050002021-11-19 12:00PM EST105.0011.100.000.000.00-100.00%
ORCL211217P001100002021-11-24 9:40AM EST110.0017.300.000.000.00-10000.00%
ORCL211217P001150002021-11-29 3:36PM EST115.0021.650.000.000.00-600.00%