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
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220916C000275002021-11-10 7:51AM EDT27.5039.3574.7075.550.00--10.00%
ORCL220916C000300002021-11-10 7:51AM EDT30.0062.7572.1073.600.00-110.00%
ORCL220916C000350002022-04-07 12:55PM EDT35.0046.3337.3538.000.00-220138.33%
ORCL220916C000375002021-11-10 7:51AM EDT37.5038.1064.7565.650.00-252638.57%
ORCL220916C000400002022-05-11 1:32PM EDT40.0031.9528.6529.200.00-3855.37%
ORCL220916C000425002021-11-10 7:51AM EDT42.5028.1059.5560.650.00-173492.87%
ORCL220916C000450002021-11-10 7:51AM EDT45.0045.6557.1558.250.00-57450.59%
ORCL220916C000475002022-01-05 4:04PM EDT47.5039.0034.6535.350.00-2426183.08%
ORCL220916C000500002022-04-14 12:13PM EDT50.0030.2921.8022.300.00-12876.12%
ORCL220916C000525002022-05-12 2:49PM EDT52.5018.0017.1517.400.00-213446.14%
ORCL220916C000550002022-05-06 9:43AM EDT55.0018.5515.0015.350.00-523945.29%
ORCL220916C000575002022-04-22 3:59PM EDT57.5020.3012.9513.150.00-217642.09%
ORCL220916C000600002022-05-20 11:14AM EDT60.0010.2511.0011.20-0.75-6.82%11,68340.48%
ORCL220916C000625002022-05-20 11:26AM EDT62.508.509.209.500.00-51,45839.87%
ORCL220916C000650002022-05-20 2:51PM EDT65.006.967.507.75-0.19-2.66%61,22837.88%
ORCL220916C000675002022-05-20 3:57PM EDT67.506.066.006.25+0.86+16.54%1035136.61%
ORCL220916C000700002022-05-20 2:48PM EDT70.004.304.704.95+0.30+7.50%3486035.57%
ORCL220916C000725002022-05-20 3:50PM EDT72.503.603.603.75+0.56+18.42%2511,55634.08%
ORCL220916C000750002022-05-20 1:31PM EDT75.002.382.672.81+0.04+1.71%492,65033.13%
ORCL220916C000775002022-05-20 3:50PM EDT77.502.001.962.06+0.46+29.87%6464,07632.35%
ORCL220916C000800002022-05-20 2:43PM EDT80.001.221.411.48+0.13+11.93%213,23731.70%
ORCL220916C000825002022-05-19 3:02PM EDT82.500.810.981.060.00-333,53831.35%
ORCL220916C000850002022-05-20 3:34PM EDT85.000.630.660.75+0.08+14.55%152,18231.08%
ORCL220916C000875002022-05-20 11:33AM EDT87.500.360.460.530.00-11,35330.96%
ORCL220916C000900002022-05-20 2:58PM EDT90.000.290.300.36+0.02+7.41%152,93230.66%
ORCL220916C000925002022-05-19 1:48PM EDT92.500.180.150.270.00-31,13631.10%
ORCL220916C000950002022-05-16 12:00PM EDT95.000.190.090.170.00-22,04130.52%
ORCL220916C000975002022-05-18 3:40PM EDT97.500.130.080.140.00-11,47831.45%
ORCL220916C001000002022-05-20 2:03PM EDT100.000.070.050.12-0.01-12.50%211,15232.47%
ORCL220916C001050002022-05-19 2:39PM EDT105.000.060.020.130.00-4097336.33%
ORCL220916C001100002022-05-18 9:42AM EDT110.000.020.010.060.00-31,15535.55%
ORCL220916C001150002022-05-17 12:41PM EDT115.000.040.000.100.00-403,67941.02%
ORCL220916C001200002022-05-17 3:15PM EDT120.000.040.010.090.00-127043.16%
ORCL220916C001250002022-05-02 12:31PM EDT125.000.020.000.090.00-434745.80%
ORCL220916C001300002022-05-06 12:33PM EDT130.000.100.000.090.00-216648.24%
ORCL220916C001350002022-05-02 12:57PM EDT135.000.020.000.090.00-1226050.59%
ORCL220916C001400002022-04-21 9:54AM EDT140.000.090.010.090.00-1101,70052.93%
ORCL220916C001450002022-05-18 2:13PM EDT145.000.010.000.030.00-5066448.83%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220916P000275002022-05-10 9:35AM EDT27.500.090.020.120.00-1025570.70%
ORCL220916P000300002022-05-17 12:40PM EDT30.000.060.040.140.00-4018266.80%
ORCL220916P000325002022-05-03 12:00PM EDT32.500.130.060.170.00-1386062.99%
ORCL220916P000350002022-04-20 9:41AM EDT35.000.120.000.000.00-506925.00%
ORCL220916P000375002022-04-21 3:47PM EDT37.500.120.190.280.00-10018858.59%
ORCL220916P000400002022-05-12 1:48PM EDT40.000.400.260.350.00-14655.76%
ORCL220916P000425002022-05-17 9:33AM EDT42.500.410.370.450.00-14453.52%
ORCL220916P000450002022-05-18 1:06PM EDT45.000.480.520.580.00-354251.51%
ORCL220916P000475002022-05-19 3:14PM EDT47.500.750.670.740.00-312349.76%
ORCL220916P000500002022-05-19 3:22PM EDT50.001.000.880.940.00-181,07247.41%
ORCL220916P000525002022-05-20 12:10PM EDT52.501.261.141.22-0.05-3.82%433645.53%
ORCL220916P000550002022-05-20 12:42PM EDT55.001.681.461.55-0.02-1.18%2581343.51%
ORCL220916P000575002022-05-20 1:27PM EDT57.502.281.881.98+0.08+3.64%1277641.72%
ORCL220916P000600002022-05-20 2:05PM EDT60.002.762.352.50-0.05-1.78%163,84039.92%
ORCL220916P000625002022-05-20 2:17PM EDT62.503.553.053.20+0.20+5.97%211,24838.64%
ORCL220916P000650002022-05-20 3:13PM EDT65.004.403.854.00-0.10-2.22%402,01637.07%
ORCL220916P000675002022-05-20 2:48PM EDT67.505.494.855.00-0.16-2.83%81,29735.84%
ORCL220916P000700002022-05-20 2:52PM EDT70.006.306.056.20-0.30-4.55%392,25834.83%
ORCL220916P000725002022-05-20 2:04PM EDT72.508.257.407.60-0.10-1.20%53,00233.96%
ORCL220916P000750002022-05-20 3:05PM EDT75.009.859.009.200.00-163,58433.28%
ORCL220916P000775002022-05-20 3:34PM EDT77.5011.2510.7011.00+2.06+22.42%11,43232.89%
ORCL220916P000800002022-05-20 3:37PM EDT80.0013.1512.7012.90+0.34+2.65%134,93632.15%
ORCL220916P000825002022-05-16 3:15PM EDT82.5013.7514.7015.000.00-63,72432.06%
ORCL220916P000850002022-05-18 3:45PM EDT85.0017.5716.7517.350.00-351933.69%
ORCL220916P000875002022-04-25 9:33AM EDT87.5013.0919.2019.550.00-352733.06%
ORCL220916P000900002022-05-16 11:18AM EDT90.0022.6521.6021.90+1.96+9.47%11,28833.55%
ORCL220916P000925002022-05-13 11:56AM EDT92.5021.7523.8524.600.00-136238.94%
ORCL220916P000950002022-04-21 12:46PM EDT95.0015.8026.3026.800.00-116436.60%
ORCL220916P000975002022-03-15 12:23PM EDT97.5018.5518.6518.900.00-1230.00%
ORCL220916P001000002022-05-13 11:55AM EDT100.0029.0131.3031.800.00-117340.87%
ORCL220916P001050002022-04-25 12:42PM EDT105.0029.9536.2036.900.00-1551946.78%
ORCL220916P001100002022-04-19 1:20PM EDT110.0030.7642.7043.400.00-28766.60%
ORCL220916P001150002022-05-20 2:42PM EDT115.0047.6046.2546.75+25.20+112.50%11950.78%
ORCL220916P001200002022-05-20 2:44PM EDT120.0052.5551.2551.75+8.70+19.84%6054.00%
ORCL220916P001250002022-05-20 2:44PM EDT125.0057.5555.5556.80+18.05+45.70%1458.30%
ORCL220916P001300002021-11-10 7:51AM EDT130.0044.2029.4030.450.00-220.00%
ORCL220916P001350002021-10-26 2:22PM EDT135.0039.0043.2544.150.00-270.00%
ORCL220916P001400002021-12-23 4:23PM EDT140.0050.9056.4559.350.00-1180.00%
ORCL220916P001450002021-12-23 4:38PM EDT145.0055.6061.3564.100.00-530.00%