Australia markets close in 1 hour 29 minutes

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
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220715C000500002022-03-10 3:08PM EDT50.0027.0030.8531.600.00-24235.86%
ORCL220715C000550002022-05-20 1:51PM EDT55.0013.100.000.000.00-200.00%
ORCL220715C000600002022-05-20 12:23PM EDT60.008.920.000.000.00-200.00%
ORCL220715C000625002022-05-20 3:28PM EDT62.507.400.000.000.00-1800.00%
ORCL220715C000650002022-05-20 3:27PM EDT65.005.600.000.000.00-8200.00%
ORCL220715C000675002022-05-20 3:52PM EDT67.504.450.000.000.00-4400.00%
ORCL220715C000700002022-05-20 3:52PM EDT70.003.150.000.000.00-17001.56%
ORCL220715C000725002022-05-20 3:57PM EDT72.502.150.000.000.00-11303.13%
ORCL220715C000750002022-05-20 3:57PM EDT75.001.400.000.000.00-33206.25%
ORCL220715C000775002022-05-20 11:48AM EDT77.500.670.000.000.00-4006.25%
ORCL220715C000800002022-05-20 3:47PM EDT80.000.470.000.000.00-9012.50%
ORCL220715C000825002022-05-20 2:29PM EDT82.500.220.000.000.00-7012.50%
ORCL220715C000850002022-05-20 3:13PM EDT85.000.140.000.000.00-9012.50%
ORCL220715C000875002022-05-20 3:53PM EDT87.500.110.000.000.00-7012.50%
ORCL220715C000900002022-05-18 3:42PM EDT90.000.080.000.000.00-165012.50%
ORCL220715C000925002022-05-19 1:07PM EDT92.500.040.000.000.00-40012.50%
ORCL220715C000950002022-05-05 1:28PM EDT95.000.190.000.000.00-6025.00%
ORCL220715C001000002022-05-20 10:21AM EDT100.000.020.000.000.00-5025.00%
ORCL220715C001050002022-05-11 11:27AM EDT105.000.040.000.000.00-200025.00%
ORCL220715C001100002022-05-10 12:36PM EDT110.000.030.000.000.00-200025.00%
ORCL220715C001150002022-05-03 12:38PM EDT115.000.060.000.000.00-20025.00%
ORCL220715C001200002022-05-02 12:16PM EDT120.000.030.000.000.00-40025.00%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220715P000375002022-05-02 11:23AM EDT37.500.130.000.000.00-3025.00%
ORCL220715P000400002022-05-20 1:26PM EDT40.000.140.000.000.00-1025.00%
ORCL220715P000425002022-04-13 9:56AM EDT42.500.080.060.180.00-507363.28%
ORCL220715P000450002022-05-19 9:52AM EDT45.000.270.000.000.00-1025.00%
ORCL220715P000475002022-04-19 3:18PM EDT47.500.160.270.340.00-1259.86%
ORCL220715P000500002022-05-19 2:15PM EDT50.000.450.000.000.00-6025.00%
ORCL220715P000550002022-05-20 2:56PM EDT55.000.790.000.000.00-6012.50%
ORCL220715P000600002022-05-20 3:22PM EDT60.001.500.000.000.00-2906.25%
ORCL220715P000625002022-05-20 3:30PM EDT62.502.020.000.000.00-22506.25%
ORCL220715P000650002022-05-20 3:42PM EDT65.002.620.000.000.00-8403.13%
ORCL220715P000675002022-05-20 3:42PM EDT67.503.600.000.000.00-32301.56%
ORCL220715P000700002022-05-20 3:33PM EDT70.005.080.000.000.00-16200.00%
ORCL220715P000725002022-05-20 3:26PM EDT72.506.800.000.000.00-5700.00%
ORCL220715P000750002022-05-20 2:27PM EDT75.008.890.000.000.00-3200.00%
ORCL220715P000775002022-05-20 2:44PM EDT77.5010.850.000.000.00-200.00%
ORCL220715P000800002022-05-20 9:30AM EDT80.0012.560.000.000.00-100.00%
ORCL220715P000825002022-05-19 1:29PM EDT82.5015.530.000.000.00-200.00%
ORCL220715P000850002022-05-20 10:40AM EDT85.0017.130.000.000.00-200.00%
ORCL220715P000875002022-05-17 10:40AM EDT87.5016.690.000.000.00-1600.00%
ORCL220715P000900002022-05-20 11:40AM EDT90.0022.490.000.000.00-300.00%
ORCL220715P000950002022-05-09 2:38PM EDT95.0023.600.000.000.00-400.00%
ORCL220715P001000002022-05-05 12:09PM EDT100.0027.400.000.000.00-100.00%
ORCL220715P001050002022-02-18 10:53AM EDT105.0030.0023.0024.800.00-20200.00%