Australia markets closed

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
87.39+0.14 (+0.15%)
As of 12:39PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220121C000225002021-09-13 3:09PM EDT22.5065.9064.9065.100.00-10102.93%
ORCL220121C000250002021-08-25 5:33PM EDT25.0064.9562.4062.550.00-4092.19%
ORCL220121C000275002021-08-25 5:33PM EDT27.5061.7559.9060.050.00-1085.35%
ORCL220121C000300002021-09-14 9:51AM EDT30.0055.9557.4057.600.00-16581.84%
ORCL220121C000325002021-08-25 5:33PM EDT32.5056.2554.8555.050.00-2070.70%
ORCL220121C000350002021-09-03 10:27AM EDT35.0054.9252.4052.550.00-14468.36%
ORCL220121C000375002021-08-25 5:33PM EDT37.5052.7549.9050.100.00-15065.82%
ORCL220121C000400002021-09-15 9:51AM EDT40.0047.4147.4047.550.00-417159.18%
ORCL220121C000425002021-08-25 5:33PM EDT42.5047.4044.9545.100.00-10058.50%
ORCL220121C000450002021-08-24 3:47PM EDT45.0043.8042.4542.700.00-19856.93%
ORCL220121C000475002021-08-16 2:53PM EDT47.5043.4039.9040.100.00-1053.86%
ORCL220121C000500002021-09-16 10:42AM EDT50.0036.4837.5037.700.00-1517853.32%
ORCL220121C000525002021-09-14 11:10AM EDT52.5033.5035.0035.200.00-1047249.27%
ORCL220121C000550002021-09-03 1:26PM EDT55.0035.3932.5032.700.00-584845.36%
ORCL220121C000575002021-09-16 9:35AM EDT57.5030.4530.0530.300.00-213,94843.99%
ORCL220121C000600002021-09-16 12:03PM EDT60.0027.3127.6527.850.00-72,46741.26%
ORCL220121C000625002021-09-17 11:14AM EDT62.5025.0025.2525.40+1.17+4.91%11,43538.43%
ORCL220121C000650002021-09-16 3:03PM EDT65.0022.9222.8523.000.00-33,67336.30%
ORCL220121C000675002021-09-16 12:26PM EDT67.5020.0820.4520.600.00-11,73233.94%
ORCL220121C000700002021-09-15 2:56PM EDT70.0018.4118.2018.350.00-23,30433.01%
ORCL220121C000725002021-09-15 10:40AM EDT72.5015.8215.9016.050.00-15,71731.01%
ORCL220121C000750002021-09-17 9:30AM EDT75.0012.9013.7013.85-0.45-3.37%112,25729.46%
ORCL220121C000775002021-09-15 3:30PM EDT77.5011.8511.6011.800.00-121,35128.42%
ORCL220121C000800002021-09-17 11:35AM EDT80.009.609.659.80+0.03+0.31%287,28927.00%
ORCL220121C000825002021-09-17 10:20AM EDT82.507.257.858.00+0.05+0.69%53,39226.01%
ORCL220121C000850002021-09-17 12:01PM EDT85.006.326.306.45+0.12+1.94%1,15212,10525.51%
ORCL220121C000875002021-09-17 12:06PM EDT87.505.004.955.00+0.09+1.83%1011,17224.59%
ORCL220121C000900002021-09-17 11:48AM EDT90.003.853.803.90+0.14+3.77%1,0335,04324.46%
ORCL220121C000925002021-09-17 12:24PM EDT92.502.932.892.96+0.10+3.53%5879424.20%
ORCL220121C000950002021-09-17 9:30AM EDT95.001.962.162.22-0.14-6.67%29,25924.06%
ORCL220121C000975002021-09-17 12:21PM EDT97.501.621.601.66+0.02+1.25%290624.11%
ORCL220121C001000002021-09-17 10:47AM EDT100.001.051.191.24-0.09-7.89%522,65624.26%
ORCL220121C001050002021-09-16 3:17PM EDT105.000.700.660.710.00-13,26824.90%
ORCL220121C001100002021-09-16 11:31AM EDT110.000.370.380.420.00-643025.73%
ORCL220121C001150002021-09-15 12:51PM EDT115.000.290.230.280.00-255527.10%
ORCL220121C001200002021-09-15 10:32AM EDT120.000.180.120.200.00-37528.57%
ORCL220121C001250002021-09-14 2:44PM EDT125.000.070.080.180.00-313830.96%
ORCL220121C001300002021-09-14 9:30AM EDT130.000.130.050.180.00-14533.69%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220121P000225002021-08-25 5:33PM EDT22.500.050.010.110.00-1094.92%
ORCL220121P000250002021-08-25 12:20PM EDT25.000.010.010.110.00-11987.50%
ORCL220121P000275002021-08-25 5:33PM EDT27.500.150.010.110.00-36081.25%
ORCL220121P000300002021-09-17 11:40AM EDT30.000.030.030.08-0.07-70.00%20074.61%
ORCL220121P000325002021-08-27 2:00PM EDT32.500.030.020.120.00-2032371.48%
ORCL220121P000350002021-09-16 1:26PM EDT35.000.080.030.180.00-2088170.02%
ORCL220121P000375002021-09-16 1:27PM EDT37.500.090.090.160.00-2045266.80%
ORCL220121P000400002021-09-16 1:30PM EDT40.000.110.120.140.00-403,77162.40%
ORCL220121P000425002021-09-14 11:28AM EDT42.500.120.140.160.00-201,04159.18%
ORCL220121P000450002021-08-26 10:42AM EDT45.000.160.160.180.00-13,11556.06%
ORCL220121P000475002021-09-03 12:59PM EDT47.500.230.190.220.00-204,23153.52%
ORCL220121P000500002021-09-13 3:09PM EDT50.000.230.220.250.00-18,61150.68%
ORCL220121P000525002021-09-15 12:10PM EDT52.500.250.270.290.00-203,43648.58%
ORCL220121P000550002021-09-07 3:53PM EDT55.000.400.320.340.00-105,01246.09%
ORCL220121P000575002021-09-02 11:22AM EDT57.500.380.380.400.00-206,47943.70%
ORCL220121P000600002021-09-15 12:57PM EDT60.000.410.460.470.00-36,45941.41%
ORCL220121P000625002021-09-14 3:37PM EDT62.500.520.550.570.00-15,82839.40%
ORCL220121P000650002021-09-17 11:53AM EDT65.000.670.670.69+0.02+3.08%75,62037.40%
ORCL220121P000675002021-09-17 12:20PM EDT67.500.830.810.83-0.02-2.35%266,67435.38%
ORCL220121P000700002021-09-16 2:30PM EDT70.000.991.011.030.00-314,97633.69%
ORCL220121P000725002021-09-17 10:52AM EDT72.501.271.261.28+0.05+4.10%142,32232.06%
ORCL220121P000750002021-09-17 12:15PM EDT75.001.601.581.61-0.02-1.23%6243,82630.59%
ORCL220121P000775002021-09-17 10:52AM EDT77.502.072.012.07+0.12+6.15%628,35629.46%
ORCL220121P000800002021-09-17 11:49AM EDT80.002.562.572.63+0.06+2.40%213,68828.28%
ORCL220121P000825002021-09-17 11:42AM EDT82.503.303.303.40+0.03+0.92%3471,85627.56%
ORCL220121P000850002021-09-17 11:49AM EDT85.004.224.204.30+0.07+1.69%1541,81226.70%
ORCL220121P000875002021-09-17 12:02PM EDT87.505.355.305.45-0.30-5.31%501,19426.24%
ORCL220121P000900002021-09-17 11:54AM EDT90.006.856.706.80+0.20+3.01%97552325.87%
ORCL220121P000925002021-09-16 1:16PM EDT92.508.508.308.400.00-412925.87%
ORCL220121P000950002021-09-16 12:20PM EDT95.0010.4510.0510.200.00-31,14626.09%
ORCL220121P000975002021-09-16 9:50AM EDT97.5012.4512.0012.200.00-1026.69%
ORCL220121P001000002021-08-30 1:40PM EDT100.0012.8514.0514.250.00-34426.97%
ORCL220121P001050002021-09-15 3:30PM EDT105.0018.4018.5518.700.00-14728.25%
ORCL220121P001100002021-08-24 11:26AM EDT110.0022.1023.3023.450.00-7930.52%
ORCL220121P001150002021-08-25 5:33PM EDT115.0025.7528.0528.300.00-3032.91%
ORCL220121P001200002021-08-25 5:33PM EDT120.0033.0032.9533.200.00-8035.28%
ORCL220121P001250002021-09-16 3:29PM EDT125.0038.0537.9038.250.00-1039.31%