Australia markets open in 9 hours 58 minutes

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
86.39-0.86 (-0.99%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220318C000450002021-09-14 2:15PM EDT45.0040.7940.0042.350.00-16564.77%
ORCL220318C000475002021-08-25 5:33PM EDT47.5043.1538.2539.850.00-5060.21%
ORCL220318C000550002021-08-25 5:33PM EDT55.0032.6031.1032.350.00-10047.80%
ORCL220318C000600002021-08-25 5:33PM EDT60.0028.3426.3527.750.00--044.54%
ORCL220318C000650002021-08-25 5:33PM EDT65.0025.7521.4522.650.00-4036.15%
ORCL220318C000700002021-09-16 3:03PM EDT70.0018.7317.6518.450.00-13334.82%
ORCL220318C000750002021-09-15 3:33PM EDT75.0014.7513.4014.200.00-12431.41%
ORCL220318C000800002021-09-17 3:58PM EDT80.0010.309.9510.55-0.65-5.94%3230029.53%
ORCL220318C000825002021-09-17 3:49PM EDT82.508.208.258.80-1.45-15.03%1217228.18%
ORCL220318C000850002021-09-17 1:45PM EDT85.007.306.957.50+0.35+5.04%13519928.21%
ORCL220318C000875002021-09-17 1:35PM EDT87.505.955.656.05-0.05-0.83%6231127.01%
ORCL220318C000900002021-09-17 2:27PM EDT90.004.854.504.95-0.02-0.41%921,78626.67%
ORCL220318C000925002021-09-17 11:45AM EDT92.504.193.654.00+0.69+19.71%3671426.35%
ORCL220318C000950002021-09-17 1:49PM EDT95.003.092.863.15-0.24-7.21%1648725.87%
ORCL220318C000975002021-09-17 11:31AM EDT97.502.562.232.64-0.15-5.54%28226.39%
ORCL220318C001000002021-09-17 10:45AM EDT100.001.931.812.03-0.14-6.76%3432525.92%
ORCL220318C001050002021-09-10 2:25PM EDT105.002.221.131.330.00-3051,04226.34%
ORCL220318C001100002021-09-15 1:36PM EDT110.000.990.690.820.00-13526.37%
ORCL220318C001150002021-09-14 3:54PM EDT115.000.570.460.580.00-117727.34%
ORCL220318C001200002021-09-14 2:43PM EDT120.000.380.310.380.00-11627.76%
ORCL220318C001250002021-09-13 3:07PM EDT125.000.430.220.330.00-34229.59%
ORCL220318C001300002021-09-14 10:15AM EDT130.000.230.140.260.00-11530.71%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220318P000450002021-09-07 3:03PM EDT45.000.280.200.340.00-206052.05%
ORCL220318P000500002021-09-17 3:03PM EDT50.000.360.330.42+0.04+12.50%202046.53%
ORCL220318P000550002021-08-27 10:50AM EDT55.000.460.490.590.00-21642.53%
ORCL220318P000600002021-09-13 12:12PM EDT60.000.730.760.840.00-205438.97%
ORCL220318P000650002021-09-17 3:30PM EDT65.001.151.131.20+0.04+3.60%211835.63%
ORCL220318P000700002021-09-17 3:27PM EDT70.001.701.681.78+0.12+7.59%197,61832.94%
ORCL220318P000750002021-09-17 11:57AM EDT75.002.472.572.66+0.08+3.35%5945130.62%
ORCL220318P000800002021-09-17 1:34PM EDT80.003.853.904.40+0.23+6.35%75,38230.65%
ORCL220318P000825002021-09-17 2:59PM EDT82.504.704.504.90+0.15+3.30%10918228.15%
ORCL220318P000850002021-09-17 11:44AM EDT85.005.505.456.25-0.02-0.36%1671,10028.82%
ORCL220318P000875002021-09-14 10:31AM EDT87.507.056.957.200.00-6378927.20%
ORCL220318P000900002021-09-17 9:49AM EDT90.008.208.358.60-0.75-8.38%154126.85%
ORCL220318P000925002021-09-15 11:17AM EDT92.509.559.5010.300.00-7810727.18%
ORCL220318P000950002021-09-14 1:08PM EDT95.0012.5811.4511.950.00-62826.75%
ORCL220318P000975002021-09-10 2:41PM EDT97.5011.8513.5514.600.00-677930.40%
ORCL220318P001000002021-09-15 2:11PM EDT100.0014.5515.2516.100.00-51128.32%
ORCL220318P001050002021-09-07 12:51PM EDT105.0018.0019.6020.250.00-576128.32%
ORCL220318P001100002021-09-07 10:46AM EDT110.0022.7024.2025.100.00-11231.40%
ORCL220318P001150002021-08-25 5:33PM EDT115.0026.0528.8529.900.00-1033.62%
ORCL220318P001200002021-08-25 5:33PM EDT120.0032.5033.8034.900.00-6036.94%
ORCL220318P001250002021-09-17 4:03PM EDT125.0038.9038.3539.95+3.70+10.51%10040.44%
ORCL220318P001300002021-08-25 5:33PM EDT130.0040.2543.8044.850.00--042.51%