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
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220121C000225002021-10-07 2:04PM EST22.5069.5972.3572.750.00-41363.38%
ORCL220121C000250002021-10-22 9:01AM EST25.0072.3568.7569.300.00-32306.20%
ORCL220121C000275002021-10-07 2:09PM EST27.5064.7567.2067.900.00-250312.84%
ORCL220121C000300002021-11-18 1:11PM EST30.0064.550.000.000.00-100.00%
ORCL220121C000325002021-10-07 2:04PM EST32.5059.5962.2563.000.00-226274.56%
ORCL220121C000350002021-11-18 1:10PM EST35.0059.500.000.000.00-100.00%
ORCL220121C000375002021-10-07 2:11PM EST37.5054.7557.1058.050.00-1,0400240.19%
ORCL220121C000400002021-11-24 12:01PM EST40.0053.050.000.000.00-100.00%
ORCL220121C000425002021-10-11 9:38AM EST42.5053.3550.6051.800.00-22185.45%
ORCL220121C000450002021-11-15 1:10PM EST45.0049.200.000.000.00-100.00%
ORCL220121C000475002021-10-05 9:55AM EST47.5043.9046.6548.950.00-10190.58%
ORCL220121C000500002021-11-19 9:30AM EST50.0044.970.000.000.00-100.00%
ORCL220121C000525002021-10-07 2:47PM EST52.5039.7042.0043.500.00-471170167.24%
ORCL220121C000550002021-11-30 1:38PM EST55.0037.640.000.000.00-200.00%
ORCL220121C000575002021-11-30 1:06PM EST57.5034.950.000.000.00-200.00%
ORCL220121C000600002021-11-30 11:12AM EST60.0032.000.000.000.00-100.00%
ORCL220121C000625002021-11-23 12:12PM EST62.5030.350.000.000.00-1800.00%
ORCL220121C000650002021-11-30 2:38PM EST65.0027.660.000.000.00-1100.00%
ORCL220121C000675002021-11-29 1:01PM EST67.5026.300.000.000.00-500.00%
ORCL220121C000700002021-11-30 3:21PM EST70.0021.970.000.000.00-2700.00%
ORCL220121C000725002021-11-24 2:12PM EST72.5020.790.000.000.00-100.00%
ORCL220121C000750002021-11-30 11:48AM EST75.0017.280.000.000.00-100.00%
ORCL220121C000775002021-11-29 10:14AM EST77.5016.750.000.000.00-300.00%
ORCL220121C000800002021-11-30 3:49PM EST80.0012.450.000.000.00-1300.00%
ORCL220121C000825002021-11-30 1:27PM EST82.5011.070.000.000.00-25700.00%
ORCL220121C000850002021-11-30 3:10PM EST85.008.450.000.000.00-1500.00%
ORCL220121C000875002021-11-30 3:10PM EST87.506.610.000.000.00-1400.00%
ORCL220121C000900002021-11-30 3:35PM EST90.005.000.000.000.00-26100.00%
ORCL220121C000925002021-11-30 3:42PM EST92.503.650.000.000.00-8101.56%
ORCL220121C000950002021-11-30 3:50PM EST95.002.540.000.000.00-15403.13%
ORCL220121C000975002021-11-30 3:54PM EST97.501.690.000.000.00-9706.25%
ORCL220121C001000002021-11-30 3:54PM EST100.001.160.000.000.00-8606.25%
ORCL220121C001050002021-11-30 3:55PM EST105.000.570.000.000.00-44606.25%
ORCL220121C001100002021-11-30 3:29PM EST110.000.350.000.000.00-35012.50%
ORCL220121C001150002021-11-29 12:36PM EST115.000.220.000.000.00-19012.50%
ORCL220121C001200002021-11-26 10:18AM EST120.000.150.000.000.00-1012.50%
ORCL220121C001250002021-11-30 3:54PM EST125.000.080.000.000.00-1025.00%
ORCL220121C001300002021-11-19 10:16AM EST130.000.200.000.000.00-2025.00%
ORCL220121C001350002021-11-23 9:47AM EST135.000.070.000.000.00-6025.00%
ORCL220121C001400002021-11-23 9:33AM EST140.000.070.000.000.00-1025.00%
ORCL220121C001450002021-11-22 1:25PM EST145.000.060.000.000.00-4025.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220121P000225002021-11-19 12:30PM EST22.500.050.000.000.00-2050.00%
ORCL220121P000250002021-08-25 11:20AM EST25.000.010.000.090.00-119135.94%
ORCL220121P000275002021-10-18 1:39PM EST27.500.030.000.190.00-119354137.89%
ORCL220121P000300002021-11-11 3:35PM EST30.000.020.000.000.00-1050.00%
ORCL220121P000325002021-10-28 2:44PM EST32.500.020.020.040.00-1322104.30%
ORCL220121P000350002021-11-01 10:38AM EST35.000.040.000.000.00-2050.00%
ORCL220121P000375002021-10-25 10:22AM EST37.500.040.040.060.00-245296.09%
ORCL220121P000400002021-11-29 3:33PM EST40.000.040.000.000.00-2050.00%
ORCL220121P000425002021-11-26 12:05PM EST42.500.070.000.000.00-22050.00%
ORCL220121P000450002021-11-24 12:58PM EST45.000.070.000.000.00-2050.00%
ORCL220121P000475002021-10-25 9:38AM EST47.500.090.090.100.00-44,18078.13%
ORCL220121P000500002021-11-26 9:54AM EST50.000.100.000.000.00-5025.00%
ORCL220121P000525002021-11-12 1:19PM EST52.500.110.000.000.00-8025.00%
ORCL220121P000550002021-11-30 1:33PM EST55.000.110.000.000.00-1025.00%
ORCL220121P000575002021-11-01 9:54AM EST57.500.160.000.000.00-21025.00%
ORCL220121P000600002021-11-23 3:27PM EST60.000.160.000.000.00-8025.00%
ORCL220121P000625002021-11-29 12:31PM EST62.500.170.000.000.00-263025.00%
ORCL220121P000650002021-11-29 3:13PM EST65.000.190.000.000.00-19025.00%
ORCL220121P000675002021-11-30 3:25PM EST67.500.310.000.000.00-3012.50%
ORCL220121P000700002021-11-30 3:54PM EST70.000.430.000.000.00-1012.50%
ORCL220121P000725002021-11-30 3:29PM EST72.500.500.000.000.00-3012.50%
ORCL220121P000750002021-11-30 12:16PM EST75.000.610.000.000.00-1012.50%
ORCL220121P000775002021-11-30 3:10PM EST77.500.900.000.000.00-128012.50%
ORCL220121P000800002021-11-30 3:29PM EST80.001.120.000.000.00-8306.25%
ORCL220121P000825002021-11-30 3:10PM EST82.501.490.000.000.00-1906.25%
ORCL220121P000850002021-11-30 3:57PM EST85.002.240.000.000.00-2903.13%
ORCL220121P000875002021-11-30 3:58PM EST87.503.000.000.000.00-10303.13%
ORCL220121P000900002021-11-30 3:57PM EST90.004.030.000.000.00-10100.78%
ORCL220121P000925002021-11-30 3:39PM EST92.504.950.000.000.00-12600.00%
ORCL220121P000950002021-11-30 3:56PM EST95.006.850.000.000.00-4200.00%
ORCL220121P000975002021-11-30 12:13PM EST97.507.550.000.000.00-200.00%
ORCL220121P001000002021-11-30 3:25PM EST100.0010.100.000.000.00-2000.00%
ORCL220121P001050002021-11-15 11:17AM EST105.0012.150.000.000.00-100.00%
ORCL220121P001100002021-11-18 1:29PM EST110.0016.300.000.000.00-300.00%
ORCL220121P001150002021-10-25 2:23PM EST115.0017.8022.9023.400.00-4400.00%
ORCL220121P001200002021-10-29 8:30AM EST120.0024.7027.6528.350.00-10190.00%
ORCL220121P001250002021-09-17 2:11PM EST125.0038.8028.3031.350.00-3360.00%
ORCL220121P001300002021-09-19 11:00PM EST130.0044.3531.7032.700.00--160.00%
ORCL220121P001350002021-09-19 11:00PM EST135.0048.8036.6037.500.00--180.00%