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
83.25 +0.35 (0.42%)
Pre-market: 04:37AM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220121C000225002020-06-17 2:59PM EDT22.5029.6231.5533.350.00-110.00%
ORCL220121C000250002020-12-14 2:57PM EDT25.0036.0036.5537.750.00-100.00%
ORCL220121C000275002020-09-14 3:40PM EDT27.5032.2232.3533.500.00-200.00%
ORCL220121C000300002021-05-28 3:47PM EDT30.0049.050.000.000.00-500.00%
ORCL220121C000325002021-04-06 3:23PM EDT32.5041.9845.1049.550.00-1680.00%
ORCL220121C000350002021-06-09 9:56AM EDT35.0048.600.000.000.00-300.00%
ORCL220121C000375002021-04-06 3:27PM EDT37.5040.9740.1044.600.00-110.00%
ORCL220121C000400002021-06-10 10:42AM EDT40.0041.980.000.000.00-500.00%
ORCL220121C000425002021-05-14 10:29AM EDT42.5036.0040.1040.500.00-1539.55%
ORCL220121C000450002021-04-30 1:19PM EDT45.0030.8332.2035.200.00-16450.00%
ORCL220121C000475002021-05-26 2:28PM EDT47.5031.800.000.000.00-100.00%
ORCL220121C000500002021-06-10 1:01PM EDT50.0031.850.000.000.00-4900.00%
ORCL220121C000525002021-06-04 3:18PM EDT52.5030.900.000.000.00-200.00%
ORCL220121C000550002021-06-04 1:45PM EDT55.0028.260.000.000.00-1000.00%
ORCL220121C000575002021-06-08 9:45AM EDT57.5027.800.000.000.00-500.00%
ORCL220121C000600002021-06-10 3:06PM EDT60.0022.800.000.000.00-300.00%
ORCL220121C000625002021-05-18 1:36PM EDT62.5020.200.000.000.00-100.00%
ORCL220121C000650002021-06-11 12:46PM EDT65.0018.560.000.000.00-200.00%
ORCL220121C000675002021-06-11 1:32PM EDT67.5016.360.000.000.00-500.00%
ORCL220121C000700002021-06-11 10:37AM EDT70.0014.600.000.000.00-200.00%
ORCL220121C000725002021-06-11 3:43PM EDT72.5012.520.000.000.00-30300.00%
ORCL220121C000750002021-06-11 3:53PM EDT75.0010.700.000.000.00-3500.00%
ORCL220121C000775002021-06-11 3:19PM EDT77.509.050.000.000.00-12500.00%
ORCL220121C000800002021-06-11 3:21PM EDT80.007.500.000.000.00-11000.00%
ORCL220121C000825002021-06-11 3:37PM EDT82.506.230.000.000.00-9900.00%
ORCL220121C000850002021-06-11 2:13PM EDT85.005.000.000.000.00-21500.78%
ORCL220121C000875002021-06-11 3:57PM EDT87.504.100.000.000.00-701.56%
ORCL220121C000900002021-06-11 2:21PM EDT90.003.250.000.000.00-203.13%
ORCL220121C000925002021-06-08 9:30AM EDT92.502.460.000.000.00--03.13%
ORCL220121C000950002021-06-11 10:56AM EDT95.002.140.000.000.00-603.13%
ORCL220121C001000002021-06-11 10:50AM EDT100.001.350.000.000.00-306.25%
ORCL220121C001050002021-06-10 12:38PM EDT105.000.780.000.000.00-1006.25%
ORCL220121C001100002021-06-10 10:49AM EDT110.000.590.000.000.00-106.25%
ORCL220121C001150002021-06-09 2:33PM EDT115.000.370.000.000.00-2012.50%
ORCL220121C001200002021-06-08 1:51PM EDT120.000.340.000.000.00-2012.50%
ORCL220121C001250002021-06-08 1:49PM EDT125.000.250.000.000.00--012.50%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220121P000225002021-06-08 10:30AM EDT22.500.050.000.000.00-1025.00%
ORCL220121P000250002021-03-25 12:20PM EDT25.000.080.010.560.00-21579.98%
ORCL220121P000275002021-04-28 9:30AM EDT27.500.130.000.000.00-1844725.00%
ORCL220121P000300002021-06-02 11:24AM EDT30.000.070.000.000.00-15025.00%
ORCL220121P000325002021-04-20 10:15AM EDT32.500.270.000.000.00-132325.00%
ORCL220121P000350002021-04-20 10:38AM EDT35.000.230.020.220.00-287151.47%
ORCL220121P000375002021-03-29 11:00AM EDT37.500.290.190.310.00-1145553.42%
ORCL220121P000400002021-06-08 10:04AM EDT40.000.200.000.000.00-10025.00%
ORCL220121P000425002021-06-04 11:28AM EDT42.500.240.000.000.00-2025.00%
ORCL220121P000450002021-06-08 9:30AM EDT45.000.270.000.000.00-1012.50%
ORCL220121P000475002021-06-08 11:31AM EDT47.500.300.000.000.00-1012.50%
ORCL220121P000500002021-06-10 11:58AM EDT50.000.430.000.000.00-183012.50%
ORCL220121P000525002021-05-05 9:30AM EDT52.500.780.000.000.00-23,43012.50%
ORCL220121P000550002021-06-10 9:53AM EDT55.000.560.000.000.00-2012.50%
ORCL220121P000575002021-06-11 9:47AM EDT57.500.720.000.000.00-123012.50%
ORCL220121P000600002021-06-11 2:41PM EDT60.000.890.000.000.00-1012.50%
ORCL220121P000625002021-06-10 2:15PM EDT62.501.150.000.000.00-906.25%
ORCL220121P000650002021-06-10 2:48PM EDT65.001.470.000.000.00-606.25%
ORCL220121P000675002021-06-08 12:39PM EDT67.501.730.000.000.00-106.25%
ORCL220121P000700002021-06-11 9:34AM EDT70.002.320.000.000.00-106.25%
ORCL220121P000725002021-06-10 11:09AM EDT72.502.740.000.000.00-3103.13%
ORCL220121P000750002021-06-10 11:42AM EDT75.003.650.000.000.00-303.13%
ORCL220121P000775002021-06-09 3:31PM EDT77.504.500.000.000.00-901.56%
ORCL220121P000800002021-06-11 10:33AM EDT80.005.270.000.000.00-201.56%
ORCL220121P000825002021-06-11 9:47AM EDT82.506.400.000.000.00-2000.20%
ORCL220121P000850002021-06-09 10:10AM EDT85.007.140.000.000.00-100.00%
ORCL220121P000875002021-06-04 11:19AM EDT87.508.800.000.000.00-6800.00%
ORCL220121P000900002021-06-09 2:29PM EDT90.009.930.000.000.00-100.00%
ORCL220121P000925002021-06-14 12:11AM EDT92.5012.800.000.000.00--00.00%
ORCL220121P000950002021-06-09 2:16PM EDT95.0013.590.000.000.00-100.00%
ORCL220121P001000002021-04-28 11:36AM EDT100.0026.3022.0522.700.00-21543.60%
ORCL220121P001050002021-04-28 11:36AM EDT105.0031.0427.0027.750.00-2448.47%