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
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220617C000375002021-09-28 10:11AM EST37.5054.5056.2560.950.00-10133.11%
ORCL220617C000400002021-09-22 10:40AM EST40.0048.8058.1058.750.00-10145.83%
ORCL220617C000450002021-08-27 2:47PM EST45.0044.4544.5045.150.00-110.00%
ORCL220617C000475002021-09-28 10:07AM EST47.5044.5447.0550.300.00-77104.47%
ORCL220617C000500002021-10-19 8:31AM EST50.0047.2544.1044.550.00-1983.55%
ORCL220617C000550002021-11-17 2:55PM EST55.0040.700.000.000.00-6900.00%
ORCL220617C000600002021-11-05 9:46AM EST60.0035.760.000.000.00-100.00%
ORCL220617C000650002021-11-16 12:06PM EST65.0031.700.000.000.00-100.00%
ORCL220617C000675002021-10-06 11:20AM EST67.5024.4027.7528.050.00-13557.19%
ORCL220617C000700002021-10-26 10:46AM EST70.0028.9023.6524.300.00-133146.69%
ORCL220617C000725002021-11-23 11:51AM EST72.5021.900.000.000.00-100.00%
ORCL220617C000750002021-11-23 12:14PM EST75.0019.650.000.000.00-300.00%
ORCL220617C000775002021-11-23 11:44AM EST77.5017.750.000.000.00-200.00%
ORCL220617C000800002021-11-24 2:25PM EST80.0016.200.000.000.00-100.00%
ORCL220617C000825002021-11-30 11:04AM EST82.5013.350.000.00-0.80-5.65%20000.00%
ORCL220617C000850002021-11-24 2:33PM EST85.0012.400.000.000.00-6900.00%
ORCL220617C000875002021-11-24 3:10PM EST87.5010.910.000.000.00-1000.00%
ORCL220617C000900002021-11-30 3:56PM EST90.008.600.000.00-1.03-10.70%7600.00%
ORCL220617C000925002021-11-30 10:00AM EST92.507.650.000.00-0.50-6.13%2100.78%
ORCL220617C000950002021-11-30 3:04PM EST95.006.600.000.00-0.75-10.20%101.56%
ORCL220617C000975002021-11-30 3:57PM EST97.505.300.000.00-0.92-14.79%22303.13%
ORCL220617C001000002021-11-30 3:59PM EST100.004.500.000.00-0.50-10.00%41603.13%
ORCL220617C001050002021-11-30 3:46PM EST105.003.400.000.00-0.45-11.69%706.25%
ORCL220617C001100002021-11-30 3:37PM EST110.002.300.000.00-0.23-9.09%3106.25%
ORCL220617C001150002021-11-30 1:38PM EST115.001.800.000.00-0.05-2.70%12806.25%
ORCL220617C001200002021-11-30 12:44PM EST120.001.170.000.00-0.13-10.00%106.25%
ORCL220617C001250002021-11-18 10:13AM EST125.001.000.000.000.00-3012.50%
ORCL220617C001300002021-11-29 2:25PM EST130.000.640.000.000.00-10012.50%
ORCL220617C001350002021-11-29 9:47AM EST135.000.580.000.000.00-3012.50%
ORCL220617C001400002021-11-16 12:36PM EST140.000.520.000.000.00-10012.50%
ORCL220617C001450002021-10-22 1:15PM EST145.000.450.000.000.00-1012.50%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220617P000375002021-10-12 8:51AM EST37.500.240.050.450.00-185061.33%
ORCL220617P000400002021-08-25 4:33PM EST40.000.510.110.600.00-11160.79%
ORCL220617P000425002021-11-30 9:30AM EST42.500.310.000.00-0.03-8.82%4025.00%
ORCL220617P000450002021-10-19 2:48PM EST45.000.340.100.930.00-20256.79%
ORCL220617P000475002021-11-01 9:54AM EST47.500.300.000.000.00-60025.00%
ORCL220617P000500002021-11-18 9:30AM EST50.000.380.000.000.00-1012.50%
ORCL220617P000550002021-11-30 1:12PM EST55.000.690.000.00+0.16+30.19%5012.50%
ORCL220617P000600002021-10-13 11:37AM EST60.000.900.650.850.00-62,28640.72%
ORCL220617P000650002021-11-16 3:59PM EST65.001.000.000.000.00-5012.50%
ORCL220617P000675002021-11-18 1:06PM EST67.501.200.000.000.00-206.25%
ORCL220617P000700002021-11-22 11:37AM EST70.001.390.000.000.00-3006.25%
ORCL220617P000725002021-11-29 10:37AM EST72.501.990.000.000.00-1106.25%
ORCL220617P000750002021-11-23 2:40PM EST75.002.390.000.000.00-1006.25%
ORCL220617P000775002021-11-30 1:33PM EST77.503.240.000.00+0.42+14.89%10906.25%
ORCL220617P000800002021-11-29 10:37AM EST80.003.350.000.000.00-1103.13%
ORCL220617P000825002021-11-30 11:09AM EST82.504.450.000.00+0.74+19.95%2703.13%
ORCL220617P000850002021-11-26 10:56AM EST85.004.950.000.000.00-14601.56%
ORCL220617P000875002021-11-30 2:01PM EST87.506.050.000.00+0.20+3.42%11901.56%
ORCL220617P000900002021-11-30 1:38PM EST90.007.280.000.00+0.63+9.47%12900.39%
ORCL220617P000925002021-11-30 3:52PM EST92.509.150.000.00+1.45+18.83%28600.00%
ORCL220617P000950002021-11-22 11:18AM EST95.009.650.000.00+1.43+17.40%300.00%
ORCL220617P000975002021-11-18 11:43AM EST97.509.630.000.000.00-200.00%
ORCL220617P001000002021-11-24 9:41AM EST100.0012.400.000.000.00-600.00%
ORCL220617P001050002021-11-23 3:44PM EST105.0015.800.000.000.00-200.00%
ORCL220617P001100002021-11-15 12:55PM EST110.0018.800.000.000.00-100.00%
ORCL220617P001150002021-10-25 2:29PM EST115.0019.8824.4524.850.00-19922.58%
ORCL220617P001200002021-11-11 3:06PM EST120.0027.250.000.000.00-600.00%
ORCL220617P001250002021-09-07 12:23PM EST125.0037.1533.9534.250.00-7490.00%
ORCL220617P001300002021-10-01 9:40AM EST130.0042.4032.5036.300.00-1560.00%
ORCL220617P001350002021-10-01 10:42AM EST135.0046.4538.8040.950.00-330.00%
ORCL220617P001400002021-10-18 1:42AM EST140.0045.2546.5046.850.00--10.00%