Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
68.63+1.59 (+2.37%)
At close: 04:04PM EDT
68.41 -0.22 (-0.32%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220617C000375002021-11-10 7:51AM EDT37.5054.5064.8065.600.00-101,316.41%
ORCL220617C000400002022-04-26 3:17PM EDT40.0035.0528.4029.450.00-23114.16%
ORCL220617C000450002022-03-11 11:08AM EDT45.0029.7535.6536.500.00-10376.81%
ORCL220617C000475002021-11-10 7:51AM EDT47.5044.5454.7555.950.00-77858.98%
ORCL220617C000500002022-05-20 1:39PM EDT50.0017.6018.6519.00-12.35-41.24%20266.99%
ORCL220617C000550002022-04-05 10:00AM EDT55.0029.2618.6019.100.00-40158.25%
ORCL220617C000600002022-05-18 3:39PM EDT60.009.359.259.650.00-25250.83%
ORCL220617C000625002022-05-19 1:08PM EDT62.506.447.307.500.00-191850.37%
ORCL220617C000650002022-05-20 2:53PM EDT65.004.905.405.60+0.28+6.06%914147.29%
ORCL220617C000675002022-05-20 3:43PM EDT67.503.753.753.95+0.74+24.58%3710144.63%
ORCL220617C000700002022-05-20 3:45PM EDT70.002.502.412.57+0.60+31.58%9592,61441.92%
ORCL220617C000725002022-05-20 3:57PM EDT72.501.501.451.56+0.27+21.95%22592440.04%
ORCL220617C000750002022-05-20 3:56PM EDT75.000.850.830.88+0.23+37.10%2934,82138.72%
ORCL220617C000775002022-05-20 3:54PM EDT77.500.440.440.48+0.09+25.71%8581,09238.18%
ORCL220617C000800002022-05-20 3:37PM EDT80.000.210.220.25+0.02+10.53%665,08337.94%
ORCL220617C000825002022-05-20 1:46PM EDT82.500.090.080.14-0.02-18.18%91,94838.67%
ORCL220617C000850002022-05-20 2:03PM EDT85.000.050.060.070.00-113,10338.67%
ORCL220617C000875002022-05-20 3:46PM EDT87.500.040.030.070.00-103,14342.97%
ORCL220617C000900002022-05-20 11:53AM EDT90.000.030.000.060.00-16,08846.09%
ORCL220617C000925002022-05-20 10:35AM EDT92.500.010.000.14-0.02-66.67%11,25450.98%
ORCL220617C000950002022-05-19 9:44AM EDT95.000.030.000.030.00-21,61648.83%
ORCL220617C000975002022-05-13 10:50AM EDT97.500.010.000.030.00-101,72352.34%
ORCL220617C001000002022-05-19 10:31AM EDT100.000.030.000.010.00-24,67949.22%
ORCL220617C001050002022-05-12 1:47PM EDT105.000.010.000.030.00-182,07157.03%
ORCL220617C001100002022-05-17 11:21AM EDT110.000.010.000.030.00-31,44162.50%
ORCL220617C001150002022-05-02 11:50AM EDT115.000.020.000.030.00-751,92867.97%
ORCL220617C001200002022-05-12 9:34AM EDT120.000.010.000.030.00-92,67572.66%
ORCL220617C001250002022-05-05 10:18AM EDT125.000.010.000.030.00-1026277.34%
ORCL220617C001300002022-05-17 9:33AM EDT130.000.010.000.080.00-212390.23%
ORCL220617C001350002022-04-01 12:48PM EDT135.000.010.000.070.00-215493.75%
ORCL220617C001400002022-03-28 3:34PM EDT140.000.040.000.130.00-1173104.69%
ORCL220617C001450002022-03-11 2:42PM EDT145.000.030.000.170.00-166112.89%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220617P000375002022-05-02 11:45AM EDT37.500.050.000.100.00-486195.31%
ORCL220617P000400002022-05-03 12:32PM EDT40.000.060.010.110.00-405588.28%
ORCL220617P000425002022-05-05 2:20PM EDT42.500.060.010.130.00-20016580.86%
ORCL220617P000450002022-05-02 11:46AM EDT45.000.110.030.160.00-7811675.78%
ORCL220617P000475002022-05-18 2:59PM EDT47.500.110.080.190.00-115971.09%
ORCL220617P000500002022-05-20 12:11PM EDT50.000.180.150.18-0.01-5.26%251,04664.84%
ORCL220617P000550002022-05-20 12:44PM EDT55.000.420.330.38-0.05-10.64%72,08157.08%
ORCL220617P000600002022-05-20 2:02PM EDT60.000.990.760.84-0.09-8.33%63,52950.39%
ORCL220617P000650002022-05-20 3:59PM EDT65.001.861.771.86-0.49-20.85%2155,66545.68%
ORCL220617P000675002022-05-20 3:46PM EDT67.502.842.622.72-0.36-11.25%915,67443.29%
ORCL220617P000700002022-05-20 3:28PM EDT70.004.263.703.90-0.54-11.25%1345,49941.38%
ORCL220617P000725002022-05-20 3:36PM EDT72.505.675.205.40-0.71-11.13%362,80939.62%
ORCL220617P000750002022-05-20 3:50PM EDT75.007.277.057.35-0.98-11.88%1226,36640.48%
ORCL220617P000775002022-05-20 2:59PM EDT77.5010.209.059.45-0.12-1.16%63,64240.53%
ORCL220617P000800002022-05-20 3:44PM EDT80.0011.7811.4011.90-1.22-9.38%66,71446.14%
ORCL220617P000825002022-05-20 12:13PM EDT82.5015.3213.7514.30-0.25-1.61%22,60249.56%
ORCL220617P000850002022-05-17 1:07PM EDT85.0013.6016.2016.650.00-41,37850.05%
ORCL220617P000875002022-05-17 10:37AM EDT87.5016.5318.6519.250.00-3574658.98%
ORCL220617P000900002022-05-19 1:23PM EDT90.0022.7521.0021.700.00-17048162.06%
ORCL220617P000925002022-05-18 2:52PM EDT92.5024.1423.7024.150.00-121964.55%
ORCL220617P000950002022-05-19 10:39AM EDT95.0027.5226.0526.850.00-357455.86%
ORCL220617P000975002022-05-04 10:40AM EDT97.5024.5128.2529.200.00-13475.64%
ORCL220617P001000002022-04-21 2:54PM EDT100.0020.2531.0531.800.00-116660.16%
ORCL220617P001050002022-04-25 12:43PM EDT105.0029.7936.1036.900.00-162975.00%
ORCL220617P001100002022-04-19 10:40AM EDT110.0030.4242.0542.600.00-12118.56%
ORCL220617P001150002022-02-14 10:31AM EDT115.0035.7235.6537.250.00-11060.00%
ORCL220617P001200002022-03-10 2:04PM EDT120.0043.9038.7039.600.00-120.00%
ORCL220617P001250002021-12-23 3:02PM EDT125.0035.9042.3543.600.00-1500.00%
ORCL220617P001300002021-12-21 11:00AM EDT130.0039.9547.0048.800.00-1620.00%
ORCL220617P001350002021-12-07 11:15AM EDT135.0045.4048.5049.100.00-140.00%
ORCL220617P001400002021-12-07 11:15AM EDT140.0050.3553.5054.050.00-120.00%
ORCL220617P001450002021-12-27 11:57AM EDT145.0056.1565.1066.650.00-230.00%