Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
79.15+1.99 (+2.58%)
At close: 04:03PM EDT
79.23 +0.08 (+0.10%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220819C000350002022-08-02 1:30PM EDT35.0041.8043.9544.350.00-1150.00%
ORCL220819C000450002022-07-11 2:57PM EDT45.0026.8332.3532.800.00-110.00%
ORCL220819C000500002022-07-22 3:23PM EDT50.0024.7028.9529.300.00-11171.48%
ORCL220819C000550002022-07-08 11:23AM EDT55.0017.2522.3022.500.00-8000.00%
ORCL220819C000575002022-07-08 11:23AM EDT57.5014.8019.8020.100.00-500.00%
ORCL220819C000600002022-08-02 10:18AM EDT60.0016.4519.0019.300.00-356750.00%
ORCL220819C000620002022-07-18 10:11AM EDT62.009.8516.9517.400.00-3375.78%
ORCL220819C000625002022-08-09 9:55AM EDT62.5013.5016.4516.850.00-17150.00%
ORCL220819C000630002022-07-19 10:14AM EDT63.008.5515.9516.350.00--1650.00%
ORCL220819C000640002022-07-19 10:15AM EDT64.007.6515.0015.300.00-51088.87%
ORCL220819C000650002022-08-10 11:00AM EDT65.0012.8013.9514.300.00-135883.40%
ORCL220819C000655002022-07-19 10:25AM EDT65.506.4513.4513.850.00--385.55%
ORCL220819C000660002022-07-19 10:07AM EDT66.005.7513.0013.350.00--2558.59%
ORCL220819C000665002022-07-21 10:21AM EDT66.506.9512.5512.850.00-5762.11%
ORCL220819C000670002022-08-11 10:23AM EDT67.0010.7512.0012.300.00-10010472.85%
ORCL220819C000675002022-08-12 12:54PM EDT67.5011.2511.5511.80+1.30+13.07%4075151.95%
ORCL220819C000680002022-07-26 2:08PM EDT68.006.8011.0011.350.00-11350.00%
ORCL220819C000685002022-07-22 1:25PM EDT68.506.4510.5010.850.00-121968.95%
ORCL220819C000690002022-07-25 12:09PM EDT69.006.759.9510.350.00-41066.21%
ORCL220819C000695002022-07-26 2:08PM EDT69.505.509.559.900.00-2451.95%
ORCL220819C000700002022-08-12 3:21PM EDT70.009.119.059.35+1.76+23.95%53,14960.74%
ORCL220819C000705002022-08-02 9:46AM EDT70.506.758.558.850.00-1111557.91%
ORCL220819C000710002022-08-03 10:05AM EDT71.006.108.058.350.00-317755.18%
ORCL220819C000715002022-07-28 1:23PM EDT71.505.727.557.850.00-145452.34%
ORCL220819C000720002022-08-11 10:25AM EDT72.005.727.057.350.00-192249.61%
ORCL220819C000725002022-08-12 3:15PM EDT72.506.656.606.80+1.67+33.53%252,98343.65%
ORCL220819C000730002022-08-12 2:38PM EDT73.005.956.006.35+0.97+19.48%922644.04%
ORCL220819C000740002022-08-12 1:35PM EDT74.004.825.105.35+1.07+28.53%666738.48%
ORCL220819C000750002022-08-12 1:50PM EDT75.003.914.154.35+1.41+56.40%1254,62632.72%
ORCL220819C000760002022-08-12 1:35PM EDT76.002.913.153.40+0.95+48.47%202,17628.81%
ORCL220819C000770002022-08-12 3:33PM EDT77.002.252.292.46+1.11+97.37%595,47424.41%
ORCL220819C000775002022-08-12 3:53PM EDT77.501.851.892.03+1.06+134.18%5203,16023.00%
ORCL220819C000780002022-08-12 3:42PM EDT78.001.461.541.68+0.86+143.33%5,8682,11523.10%
ORCL220819C000790002022-08-12 3:59PM EDT79.000.900.880.98+0.59+190.32%3,1712,21420.66%
ORCL220819C000800002022-08-12 3:58PM EDT80.000.490.450.50+0.34+226.67%1,1473,28819.53%
ORCL220819C000810002022-08-12 3:57PM EDT81.000.230.210.25+0.15+187.50%18482019.97%
ORCL220819C000820002022-08-12 3:48PM EDT82.000.100.100.12+0.05+100.00%9081,44720.70%
ORCL220819C000825002022-08-12 3:17PM EDT82.500.070.070.09+0.04+133.33%54116521.49%
ORCL220819C000830002022-08-12 9:35AM EDT83.000.050.050.07+0.02+66.67%113422.46%
ORCL220819C000840002022-08-12 11:20AM EDT84.000.040.030.04+0.01+33.33%53924.02%
ORCL220819C000850002022-08-12 9:39AM EDT85.000.030.020.03+0.02+200.00%2277626.56%
ORCL220819C000900002022-07-28 3:43PM EDT90.000.010.000.020.00-6020141.02%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220819P000350002022-07-11 9:32AM EDT35.000.030.000.000.00-112950.00%
ORCL220819P000375002022-06-21 9:53AM EDT37.500.070.000.040.00-80117204.69%
ORCL220819P000400002022-07-06 11:30AM EDT40.000.020.000.020.00-154175.00%
ORCL220819P000425002022-08-08 3:09PM EDT42.500.020.000.040.00-325171.88%
ORCL220819P000450002022-07-18 9:37AM EDT45.000.030.000.030.00-213153.13%
ORCL220819P000475002022-08-09 10:26AM EDT47.500.020.000.040.00-5106143.75%
ORCL220819P000500002022-07-26 11:43AM EDT50.000.010.000.030.00-4241126.56%
ORCL220819P000550002022-08-12 3:10PM EDT55.000.010.000.040.00-10294105.47%
ORCL220819P000575002022-08-08 10:03AM EDT57.500.010.000.020.00-119687.50%
ORCL220819P000600002022-08-12 10:19AM EDT60.000.010.000.010.00-2269371.88%
ORCL220819P000620002022-08-02 10:28AM EDT62.000.050.000.030.00-738771.09%
ORCL220819P000625002022-08-11 3:57PM EDT62.500.020.000.030.00-1064668.75%
ORCL220819P000630002022-08-02 9:59AM EDT63.000.060.000.030.00-93267.19%
ORCL220819P000640002022-08-05 9:55AM EDT64.000.050.000.030.00-184262.50%
ORCL220819P000650002022-08-11 2:47PM EDT65.000.020.000.030.00-31,71258.59%
ORCL220819P000655002022-08-05 9:55AM EDT65.500.070.000.030.00-114957.03%
ORCL220819P000660002022-08-05 9:49AM EDT66.000.070.000.030.00-48854.69%
ORCL220819P000665002022-08-12 3:10PM EDT66.500.010.000.03-0.01-50.00%2027352.34%
ORCL220819P000670002022-08-08 12:41PM EDT67.000.080.000.030.00-1213550.78%
ORCL220819P000675002022-08-11 2:35PM EDT67.500.020.000.020.00-21,36750.78%
ORCL220819P000680002022-08-10 1:14PM EDT68.000.030.000.020.00-3615948.44%
ORCL220819P000685002022-08-08 12:39PM EDT68.500.110.000.030.00-810649.22%
ORCL220819P000690002022-08-10 1:01PM EDT69.000.040.000.020.00-1112444.53%
ORCL220819P000695002022-08-08 12:41PM EDT69.500.140.000.030.00-1085044.92%
ORCL220819P000700002022-08-12 9:30AM EDT70.000.030.000.03-0.01-25.00%112,23842.58%
ORCL220819P000705002022-08-11 2:30PM EDT70.500.040.000.030.00-21,05740.63%
ORCL220819P000710002022-08-11 3:31PM EDT71.000.040.000.020.00-210235.94%
ORCL220819P000715002022-08-10 11:53AM EDT71.500.070.000.030.00-224736.33%
ORCL220819P000720002022-08-12 9:54AM EDT72.000.010.020.03-0.07-87.50%631933.99%
ORCL220819P000725002022-08-12 3:44PM EDT72.500.020.020.03-0.09-81.82%72,04532.03%
ORCL220819P000730002022-08-12 2:24PM EDT73.000.020.020.04-0.09-81.82%446431.25%
ORCL220819P000740002022-08-12 3:43PM EDT74.000.050.040.05-0.12-70.59%1131,09828.13%
ORCL220819P000750002022-08-12 3:44PM EDT75.000.060.060.07-0.26-81.25%1461,59625.10%
ORCL220819P000760002022-08-12 3:11PM EDT76.000.120.100.12-0.43-78.18%5174223.05%
ORCL220819P000770002022-08-12 3:28PM EDT77.000.210.190.22-0.65-75.58%33883221.39%
ORCL220819P000775002022-08-12 3:36PM EDT77.500.310.270.32-0.81-72.32%31249421.24%
ORCL220819P000780002022-08-12 3:32PM EDT78.000.430.350.43-0.97-69.29%44523120.51%
ORCL220819P000790002022-08-12 3:58PM EDT79.000.750.680.80-1.12-59.89%6947319.97%
ORCL220819P000800002022-08-12 3:22PM EDT80.001.371.171.37-1.13-45.20%589120.02%
ORCL220819P000810002022-08-12 12:34PM EDT81.002.411.972.15-0.96-28.49%10621.53%
ORCL220819P000820002022-08-01 9:38AM EDT82.004.752.723.050.00--324.12%
ORCL220819P000830002022-07-29 11:11AM EDT83.005.403.604.200.00-3035.35%
ORCL220819P000850002022-08-08 10:05AM EDT85.007.855.705.950.00-1033.40%
ORCL220819P000870002022-08-09 10:26AM EDT87.0010.76--0.00---0.00%
ORCL220819P000900002022-07-29 10:16AM EDT90.0012.3510.7011.050.00-1061.13%
ORCL220819P001000002022-07-28 12:33PM EDT100.0023.4520.6521.050.00--050.00%