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
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220916C000275002021-03-02 2:24PM EDT27.5039.3542.0047.000.00--10.00%
ORCL220916C000300002021-04-06 3:23PM EDT30.0044.4847.5052.450.00-610.00%
ORCL220916C000375002021-04-06 3:13PM EDT37.5038.1040.0545.000.00-2520.00%
ORCL220916C000400002021-06-10 10:39AM EDT40.0042.050.000.000.00-100.00%
ORCL220916C000425002021-03-31 3:13PM EDT42.5028.1031.0536.000.00-17270.00%
ORCL220916C000450002021-04-07 10:01AM EDT45.0029.0533.0538.000.00-101225.20%
ORCL220916C000475002021-03-29 1:21PM EDT47.5024.8026.2530.050.00-5120.00%
ORCL220916C000500002021-06-07 12:01PM EDT50.0034.070.000.000.00-200.00%
ORCL220916C000525002021-05-11 12:30PM EDT52.5026.0528.7032.550.00-413538.78%
ORCL220916C000550002021-05-11 3:34PM EDT55.0024.0026.6030.000.00-1023335.51%
ORCL220916C000575002021-06-04 10:43AM EDT57.5027.510.000.000.00-100.00%
ORCL220916C000600002021-06-04 9:48AM EDT60.0024.000.000.000.00-100.00%
ORCL220916C000625002021-06-07 11:55AM EDT62.5022.950.000.000.00-100.00%
ORCL220916C000650002021-06-08 9:30AM EDT65.0021.150.000.000.00-100.00%
ORCL220916C000675002021-06-04 9:41AM EDT67.5017.900.000.000.00-100.00%
ORCL220916C000700002021-06-10 2:46PM EDT70.0016.120.000.000.00-300.00%
ORCL220916C000725002021-06-10 12:55PM EDT72.5014.450.000.000.00-700.00%
ORCL220916C000750002021-06-10 11:45AM EDT75.0012.950.000.000.00-13400.00%
ORCL220916C000775002021-06-10 1:21PM EDT77.5012.050.000.000.00-200.00%
ORCL220916C000800002021-06-11 3:45PM EDT80.0010.650.000.000.00-1900.00%
ORCL220916C000825002021-06-11 11:23AM EDT82.509.850.000.000.00-30300.00%
ORCL220916C000850002021-06-10 10:50AM EDT85.007.800.000.000.00-50100.78%
ORCL220916C000875002021-06-10 12:24PM EDT87.506.957.157.650.00-21725.71%
ORCL220916C000900002021-06-09 9:30AM EDT90.006.400.000.000.00-101.56%
ORCL220916C000950002021-06-10 9:33AM EDT95.004.500.000.000.00-21803.13%
ORCL220916C001000002021-06-11 1:01PM EDT100.003.650.000.000.00-103.13%
ORCL220916C001050002021-04-19 1:56PM EDT105.003.351.802.480.00-12123.50%
ORCL220916C001100002021-06-11 2:06PM EDT110.002.130.000.000.00-506.25%
ORCL220916C001150002021-06-07 12:43PM EDT115.001.750.000.000.00-106.25%
ORCL220916C001200002021-06-07 2:25PM EDT120.001.130.000.000.00-106.25%
ORCL220916C001250002021-06-09 11:46AM EDT125.001.490.000.000.00-206.25%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220916P000275002021-05-17 1:18PM EDT27.500.160.000.000.00-1025.00%
ORCL220916P000300002021-04-28 10:13AM EDT30.000.370.040.530.00-4821953.32%
ORCL220916P000325002021-04-14 9:55AM EDT32.500.420.252.560.00-52061.72%
ORCL220916P000350002021-04-28 3:26PM EDT35.000.500.140.610.00-14747.27%
ORCL220916P000375002021-03-17 3:57PM EDT37.500.850.441.100.00-103250.20%
ORCL220916P000400002021-04-20 11:29AM EDT40.000.900.180.750.00-16642.63%
ORCL220916P000425002021-03-31 10:59AM EDT42.501.030.391.130.00-263343.65%
ORCL220916P000450002021-04-08 10:54AM EDT45.000.900.750.920.00-255638.46%
ORCL220916P000475002021-03-11 3:06PM EDT47.502.660.791.130.00-510337.53%
ORCL220916P000500002021-06-04 11:30AM EDT50.001.000.000.000.00-31012.50%
ORCL220916P000525002021-04-23 10:18AM EDT52.502.360.652.130.00-128338.71%
ORCL220916P000550002021-05-20 2:20PM EDT55.001.750.000.000.00-3006.25%
ORCL220916P000575002021-03-24 3:07PM EDT57.504.303.103.450.00-26948439.42%
ORCL220916P000600002021-05-06 10:53AM EDT60.003.251.912.510.00-13,53031.96%
ORCL220916P000625002021-06-02 10:58AM EDT62.502.730.000.000.00-1006.25%
ORCL220916P000650002021-06-11 2:39PM EDT65.003.450.000.000.00-1906.25%
ORCL220916P000675002021-05-11 9:40AM EDT67.504.903.805.150.00-63033.60%
ORCL220916P000700002021-05-28 2:56PM EDT70.005.100.000.000.00-203.13%
ORCL220916P000725002021-06-01 2:20PM EDT72.505.800.000.000.00-103.13%
ORCL220916P000750002021-05-25 9:43AM EDT75.007.200.000.000.00-301.56%
ORCL220916P000775002021-06-09 2:55PM EDT77.506.850.000.000.00-101.56%
ORCL220916P000800002021-06-10 2:58PM EDT80.009.000.000.000.00-600.78%
ORCL220916P000825002021-06-04 1:23PM EDT82.509.440.000.000.00-100.20%
ORCL220916P000850002021-02-17 4:37PM EDT85.0025.9020.5025.000.00-71058.74%
ORCL220916P000875002021-06-01 11:28AM EDT87.5014.200.000.000.00-1000.00%
ORCL220916P000900002021-02-24 1:02PM EDT90.0028.0021.1024.350.00--154.09%
ORCL220916P000950002021-03-15 12:11AM EDT95.0030.750.000.000.00--00.00%
ORCL220916P001050002021-03-15 12:11AM EDT105.0040.350.000.000.00--00.00%
ORCL220916P001100002021-04-28 3:12PM EDT110.0037.1032.7034.450.00--141.64%
ORCL220916P001150002021-05-04 11:12AM EDT115.0038.9034.3037.050.00-51037.15%