Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
82.90+0.60 (+0.73%)
At close: 4:03PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220617C000600002021-06-07 3:10PM EDT60.0025.050.000.000.00-800.00%
ORCL220617C000650002021-06-11 12:46PM EDT65.0019.050.000.000.00-100.00%
ORCL220617C000675002021-06-11 12:46PM EDT67.5016.900.000.000.00-100.00%
ORCL220617C000700002021-06-09 11:56AM EDT70.0017.100.000.000.00-200.00%
ORCL220617C000725002021-06-01 10:40AM EDT72.5014.150.000.000.00-100.00%
ORCL220617C000750002021-06-10 12:44PM EDT75.0012.200.000.000.00-1000.00%
ORCL220617C000775002021-06-11 3:27PM EDT77.5011.010.000.000.00-40000.00%
ORCL220617C000800002021-06-11 1:44PM EDT80.009.670.000.000.00-200.00%
ORCL220617C000825002021-06-11 3:57PM EDT82.508.490.000.000.00-1300.00%
ORCL220617C000850002021-06-10 10:20AM EDT85.006.750.000.000.00-1100.78%
ORCL220617C000875002021-06-08 9:31AM EDT87.506.900.000.000.00-201.56%
ORCL220617C000900002021-06-11 12:53PM EDT90.005.350.000.000.00-9801.56%
ORCL220617C000950002021-06-09 10:13AM EDT95.004.400.000.000.00-103.13%
ORCL220617C001000002021-06-09 3:40PM EDT100.003.250.000.000.00-10203.13%
ORCL220617C001050002021-06-03 2:17PM EDT105.001.580.000.000.00-106.25%
ORCL220617C001100002021-06-10 12:46PM EDT110.001.410.000.000.00-106.25%
ORCL220617C001150002021-06-10 12:46PM EDT115.001.050.000.000.00-106.25%
ORCL220617C001200002021-06-08 9:52AM EDT120.000.950.000.000.00-106.25%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220617P000400002021-04-21 9:32AM EDT40.000.550.000.000.00--1012.50%
ORCL220617P000475002021-05-12 11:02AM EDT47.500.750.472.760.00-108754.85%
ORCL220617P000500002021-06-14 12:11AM EDT50.000.900.000.000.00--012.50%
ORCL220617P000550002021-06-02 9:55AM EDT55.001.330.000.000.00-106.25%
ORCL220617P000600002021-06-11 1:14PM EDT60.001.900.000.000.00-106.25%
ORCL220617P000650002021-06-10 11:17AM EDT65.002.800.000.000.00-506.25%
ORCL220617P000675002021-06-10 2:58PM EDT67.503.400.000.000.00-106.25%
ORCL220617P000700002021-06-04 3:19PM EDT70.003.550.000.000.00-503.13%
ORCL220617P000725002021-06-03 9:44AM EDT72.504.950.000.000.00-103.13%
ORCL220617P000750002021-06-04 10:39AM EDT75.005.060.000.000.00-103.13%
ORCL220617P000775002021-06-07 12:40PM EDT77.506.000.000.000.00-201.56%
ORCL220617P000800002021-06-03 10:24AM EDT80.008.150.000.000.00-500.78%
ORCL220617P000825002021-06-02 12:50PM EDT82.509.450.000.000.00-400.20%
ORCL220617P000850002021-06-04 10:39AM EDT85.009.260.000.000.00-100.00%
ORCL220617P000875002021-05-26 1:11PM EDT87.5013.350.000.000.00-600.00%
ORCL220617P000900002021-06-14 12:11AM EDT90.0013.500.000.000.00---0.00%
ORCL220617P000950002021-06-07 12:28PM EDT95.0015.950.000.000.00--00.00%
ORCL220617P001000002021-05-10 1:53PM EDT100.0022.5517.6019.400.00-21522.36%
ORCL220617P001050002021-06-03 9:30AM EDT105.0026.880.000.000.00-100.00%
ORCL220617P001150002021-05-13 2:28PM EDT115.0038.1532.3035.750.00-2336.67%