Australia markets closed

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
87.20-0.05 (-0.06%)
As of 11:21AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220617C000375002021-08-25 5:33PM EDT37.5048.0049.3549.550.00-200.00%
ORCL220617C000450002021-08-27 3:47PM EDT45.0044.4541.9542.150.00-110.00%
ORCL220617C000475002021-08-25 5:33PM EDT47.5043.5539.4539.650.00-700.00%
ORCL220617C000500002021-09-13 9:41AM EDT50.0040.2637.0537.300.00-1029.88%
ORCL220617C000550002021-08-25 5:33PM EDT55.0033.8332.3032.600.00--032.23%
ORCL220617C000600002021-08-25 5:33PM EDT60.0030.5027.6027.850.00-3030.18%
ORCL220617C000650002021-09-13 10:05AM EDT65.0025.9023.1023.350.00-1029.18%
ORCL220617C000675002021-09-08 10:10AM EDT67.5022.9021.0021.300.00-33429.35%
ORCL220617C000700002021-08-30 10:34AM EDT70.0021.4918.9519.150.00-333928.39%
ORCL220617C000725002021-09-15 11:08AM EDT72.5017.4516.9017.150.00-120327.87%
ORCL220617C000750002021-09-13 3:35PM EDT75.0016.6915.0015.200.00-193,87127.17%
ORCL220617C000775002021-09-14 9:31AM EDT77.5012.0013.2013.350.00-362626.51%
ORCL220617C000800002021-09-16 10:20AM EDT80.0011.2511.5011.750.00-147726.41%
ORCL220617C000825002021-09-16 12:45PM EDT82.5010.0510.0010.150.00-127125.86%
ORCL220617C000850002021-09-16 1:32PM EDT85.008.658.608.800.00-21,42125.75%
ORCL220617C000875002021-09-16 12:37PM EDT87.507.467.357.550.00-377725.54%
ORCL220617C000900002021-09-17 10:31AM EDT90.006.136.256.40-0.57-8.51%502,22125.25%
ORCL220617C000925002021-09-17 10:58AM EDT92.505.305.255.40-0.05-0.93%22597025.05%
ORCL220617C000950002021-09-16 9:50AM EDT95.004.604.454.550.00-552,35524.96%
ORCL220617C000975002021-09-17 11:05AM EDT97.503.853.753.85-0.30-7.23%2021,50025.01%
ORCL220617C001000002021-09-17 10:31AM EDT100.003.113.153.25-0.29-8.53%202,38925.09%
ORCL220617C001050002021-09-15 12:00PM EDT105.002.592.222.340.00-51,08025.43%
ORCL220617C001100002021-09-15 1:53PM EDT110.001.921.531.630.00-364425.51%
ORCL220617C001150002021-08-17 1:35PM EDT115.002.101.121.190.00-2026.00%
ORCL220617C001200002021-09-15 11:47AM EDT120.001.000.790.890.00-11926.61%
ORCL220617C001250002021-09-14 2:54PM EDT125.000.700.590.670.00-18427.17%
ORCL220617C001300002021-09-13 3:59PM EDT130.000.730.460.530.00-77027.93%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220617P000375002021-08-31 1:39PM EDT37.500.190.050.420.00-181955.27%
ORCL220617P000400002021-08-25 5:33PM EDT40.000.510.100.530.00-1053.86%
ORCL220617P000425002021-09-07 1:48PM EDT42.500.440.280.520.00-261049.95%
ORCL220617P000475002021-08-24 1:24PM EDT47.500.430.430.730.00-409746.44%
ORCL220617P000500002021-08-17 2:20PM EDT50.000.550.550.830.00-1044.41%
ORCL220617P000550002021-09-14 12:55PM EDT55.000.860.820.930.00-21,51339.11%
ORCL220617P000600002021-09-15 2:59PM EDT60.001.191.191.310.00-12,28036.43%
ORCL220617P000650002021-09-15 12:09PM EDT65.001.701.741.810.00-2035733.79%
ORCL220617P000675002021-09-08 9:37AM EDT67.502.332.112.160.00-151,18932.74%
ORCL220617P000700002021-09-16 1:06PM EDT70.002.522.502.590.00-73,60831.84%
ORCL220617P000725002021-09-15 11:49AM EDT72.502.973.003.100.00-2075831.00%
ORCL220617P000750002021-09-13 3:59PM EDT75.004.603.603.700.00-1,0012,48430.24%
ORCL220617P000775002021-09-09 12:26PM EDT77.504.004.304.450.00-258329.73%
ORCL220617P000800002021-09-16 9:36AM EDT80.004.905.105.250.00-1355829.04%
ORCL220617P000825002021-09-16 9:35AM EDT82.505.806.056.200.00-147028.53%
ORCL220617P000850002021-09-15 11:50AM EDT85.007.107.157.300.00-701,02228.15%
ORCL220617P000875002021-09-17 10:57AM EDT87.508.528.408.55+0.12+1.43%314027.90%
ORCL220617P000900002021-09-15 2:16PM EDT90.009.369.759.950.00-3210327.76%
ORCL220617P000925002021-09-17 10:44AM EDT92.5011.5511.3511.45+0.50+4.52%7811127.58%
ORCL220617P000950002021-09-09 9:32AM EDT95.0011.8012.9513.100.00-431727.56%
ORCL220617P000975002021-09-07 11:31AM EDT97.5014.1014.7514.950.00-4611227.88%
ORCL220617P001000002021-09-16 3:40PM EDT100.0016.4516.6016.950.00-14027028.46%
ORCL220617P001050002021-09-15 9:50AM EDT105.0020.6520.7020.900.00-62828.63%
ORCL220617P001100002021-09-07 2:52PM EDT110.0023.9524.9525.400.00-418730.15%
ORCL220617P001150002021-09-07 10:34AM EDT115.0028.4029.4529.750.00-209730.27%
ORCL220617P001200002021-09-07 1:52PM EDT120.0032.6034.0534.500.00-316531.80%
ORCL220617P001250002021-09-07 1:23PM EDT125.0037.1539.0039.250.00-74932.92%
ORCL220617P001300002021-09-01 11:11AM EDT130.0041.5543.8544.050.00-15334.01%