Australia markets close in 3 hours 49 minutes

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
90.05+1.11 (+1.25%)
At close: 04:02PM EST
90.22 +0.17 (+0.19%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220318C000450002021-09-14 1:15PM EST45.0040.7949.1051.900.00-160155.30%
ORCL220318C000475002021-08-25 4:33PM EST47.5043.1542.3542.800.00-5064.36%
ORCL220318C000550002021-11-10 9:30AM EST55.0039.5533.8536.650.00-11178.10%
ORCL220318C000600002021-10-29 8:31AM EST60.0036.2532.4033.300.00-465180.86%
ORCL220318C000650002021-11-19 10:29AM EST65.0031.0325.0027.150.00-43162.37%
ORCL220318C000700002021-12-07 2:21PM EST70.0021.1019.6022.45-2.19-9.40%13654.82%
ORCL220318C000750002021-12-06 1:06PM EST75.0015.6015.8017.150.00-25742.24%
ORCL220318C000800002021-12-03 11:17AM EST80.0011.5312.0513.050.00-526338.72%
ORCL220318C000825002021-12-07 10:16AM EST82.5010.6010.4010.60+0.75+7.61%1020533.73%
ORCL220318C000850002021-12-06 11:26AM EST85.008.408.559.200.00-1424434.67%
ORCL220318C000875002021-12-06 11:57AM EST87.506.657.107.500.00-1636733.00%
ORCL220318C000900002021-12-07 10:39AM EST90.005.655.706.15+0.25+4.63%251,94132.45%
ORCL220318C000925002021-12-07 10:33AM EST92.504.604.504.65+0.30+6.98%101,18830.27%
ORCL220318C000950002021-12-07 3:58PM EST95.003.603.553.75+0.10+2.86%811,05530.41%
ORCL220318C000975002021-12-07 12:24PM EST97.502.822.722.82+0.14+5.22%521,45329.52%
ORCL220318C001000002021-12-07 1:24PM EST100.002.162.082.16+0.03+1.41%7658229.31%
ORCL220318C001050002021-12-07 3:12PM EST105.001.211.171.26+0.07+6.14%171,35529.35%
ORCL220318C001100002021-12-07 2:41PM EST110.000.730.670.750.00-5258029.86%
ORCL220318C001150002021-12-07 10:58AM EST115.000.430.390.46+0.03+7.50%1436230.62%
ORCL220318C001200002021-12-06 3:17PM EST120.000.290.230.310.00-139131.89%
ORCL220318C001250002021-11-29 9:55AM EST125.000.360.140.260.00-18034.28%
ORCL220318C001300002021-12-07 11:04AM EST130.000.130.090.21-0.04-23.53%211736.18%
ORCL220318C001350002021-12-02 10:08AM EST135.000.180.060.100.00-17135.06%
ORCL220318C001400002021-11-30 3:43PM EST140.000.150.040.180.00-1022340.97%
ORCL220318C001450002021-11-26 10:38AM EST145.000.170.030.180.00-1343.60%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220318P000450002021-10-11 11:02AM EST45.000.200.080.190.00-206062.89%
ORCL220318P000475002021-09-19 11:00PM EST47.500.280.120.230.00--1060.74%
ORCL220318P000500002021-11-23 12:23PM EST50.000.200.180.280.00-23958.98%
ORCL220318P000550002021-12-02 1:27PM EST55.000.320.270.370.00-104653.61%
ORCL220318P000600002021-12-07 11:19AM EST60.000.450.410.52+0.11+32.35%65750.24%
ORCL220318P000650002021-12-07 10:34AM EST65.000.730.640.72+0.07+10.61%315945.41%
ORCL220318P000700002021-12-07 10:23AM EST70.001.030.941.05-0.08-7.21%209,14341.33%
ORCL220318P000750002021-12-07 10:16AM EST75.001.571.511.58-0.57-26.64%874837.82%
ORCL220318P000800002021-12-07 3:04PM EST80.002.372.312.65-0.65-21.52%206,14436.37%
ORCL220318P000825002021-12-07 11:18AM EST82.502.972.903.05-1.38-31.72%12,43333.74%
ORCL220318P000850002021-12-07 10:51AM EST85.003.693.604.05-0.66-15.17%11,34234.11%
ORCL220318P000875002021-12-06 3:30PM EST87.505.524.654.750.00-132,10131.92%
ORCL220318P000900002021-12-07 2:46PM EST90.005.755.755.95-1.00-14.81%151,64731.67%
ORCL220318P000925002021-12-07 2:34PM EST92.507.057.057.20-1.15-14.02%1266230.81%
ORCL220318P000950002021-12-07 12:40PM EST95.008.508.508.80-1.10-11.46%285030.97%
ORCL220318P000975002021-12-07 10:38AM EST97.5010.3710.2010.40-0.88-7.82%61,69830.29%
ORCL220318P001000002021-12-07 10:07AM EST100.0012.1512.0512.35-1.80-12.90%815030.84%
ORCL220318P001050002021-12-07 10:00AM EST105.0016.4016.1016.75+2.35+16.73%213433.46%
ORCL220318P001100002021-12-03 11:53AM EST110.0022.6520.5021.000.00-52132.89%
ORCL220318P001150002021-11-19 9:52AM EST115.0020.8525.3027.050.00-16046.80%
ORCL220318P001200002021-11-16 9:53AM EST120.0025.1028.9031.800.00-1949.63%
ORCL220318P001250002021-09-17 3:03PM EST125.0038.9030.1030.300.00-10110.00%
ORCL220318P001300002021-08-25 4:33PM EST130.0040.2540.4540.950.00--449.49%