Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
90.74-2.20 (-2.37%)
At close: 04:03PM EST
91.59 +0.85 (+0.94%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220916C000275002021-08-25 4:33PM EST27.5039.3562.2562.650.00--10.00%
ORCL220916C000300002021-10-08 8:34AM EST30.0062.7564.8065.150.00-11122.77%
ORCL220916C000350002021-10-07 2:09PM EST35.0057.2059.8560.350.00-5020108.66%
ORCL220916C000375002021-08-25 4:33PM EST37.5038.1052.2552.600.00-2520.00%
ORCL220916C000400002021-11-16 1:15PM EST40.0056.0050.0552.350.00-51452.73%
ORCL220916C000425002021-08-25 4:33PM EST42.5028.1047.2547.650.00-1730.00%
ORCL220916C000450002021-09-27 10:53AM EST45.0045.6551.3551.850.00-5794.95%
ORCL220916C000475002021-09-27 10:53AM EST47.5043.3048.8549.300.00-51289.15%
ORCL220916C000500002021-10-08 9:54AM EST50.0045.1045.0545.650.00-53976.10%
ORCL220916C000525002021-08-25 4:33PM EST52.5034.0037.5538.250.00-313221.09%
ORCL220916C000550002021-10-08 9:05AM EST55.0040.0040.2540.900.00-123268.29%
ORCL220916C000575002021-10-29 8:30AM EST57.5038.9935.3536.100.00-117152.20%
ORCL220916C000600002021-11-11 11:03AM EST60.0035.1531.5532.550.00-21,21541.65%
ORCL220916C000625002021-11-03 1:56PM EST62.5034.5529.3030.200.00-71,44839.53%
ORCL220916C000650002021-11-29 1:45PM EST65.0029.2527.2527.80-0.50-1.68%123937.06%
ORCL220916C000675002021-11-12 12:23PM EST67.5027.5024.9025.650.00-320836.02%
ORCL220916C000700002021-11-23 1:08PM EST70.0024.3523.0023.600.00-537435.25%
ORCL220916C000725002021-10-20 9:16AM EST72.5026.9523.7024.000.00-469044.84%
ORCL220916C000750002021-11-24 2:12PM EST75.0020.8419.1519.800.00-157334.24%
ORCL220916C000775002021-11-23 10:17AM EST77.5018.9817.3017.850.00-266733.09%
ORCL220916C000800002021-11-23 2:10PM EST80.0016.8015.6516.100.00-1092,80432.45%
ORCL220916C000825002021-11-24 1:09PM EST82.5015.6514.0514.600.00-243032.40%
ORCL220916C000850002021-11-29 11:29AM EST85.0014.2512.5012.900.00-11,35931.34%
ORCL220916C000875002021-11-16 11:23AM EST87.5014.1811.0511.650.00-164231.48%
ORCL220916C000900002021-11-29 1:35PM EST90.0011.109.8010.100.00-276530.35%
ORCL220916C000925002021-11-26 10:53AM EST92.5010.008.408.900.00-650730.02%
ORCL220916C000950002021-11-26 11:20AM EST95.008.417.507.850.00-751329.86%
ORCL220916C000975002021-11-30 3:04PM EST97.507.106.506.85-0.30-4.05%483429.56%
ORCL220916C001000002021-11-30 3:49PM EST100.006.005.656.00-0.67-10.04%229329.44%
ORCL220916C001050002021-11-23 12:57PM EST105.004.654.204.600.00-112729.38%
ORCL220916C001100002021-11-30 1:26PM EST110.003.533.103.45-0.12-3.29%601,14429.17%
ORCL220916C001150002021-11-26 11:39AM EST115.002.832.292.640.00-53,61029.33%
ORCL220916C001200002021-11-12 12:41PM EST120.002.131.731.990.00-23329.38%
ORCL220916C001250002021-11-30 12:33PM EST125.001.511.211.51-0.59-28.10%132929.53%
ORCL220916C001300002021-11-30 9:59AM EST130.001.160.891.17-0.11-8.66%34829.83%
ORCL220916C001350002021-11-22 10:24AM EST135.001.040.600.910.00-11330.15%
ORCL220916C001400002021-11-23 9:30AM EST140.000.810.550.770.00-11,58130.98%
ORCL220916C001450002021-11-29 10:11AM EST145.000.580.410.610.00-135831.30%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220916P000275002021-11-23 3:55PM EST27.500.120.030.590.00-3020769.63%
ORCL220916P000300002021-09-24 1:20PM EST30.000.150.110.290.00-2522760.45%
ORCL220916P000325002021-08-25 4:33PM EST32.500.420.170.450.00-52060.45%
ORCL220916P000350002021-09-10 9:18AM EST35.000.390.230.470.00-373757.62%
ORCL220916P000375002021-08-25 1:32PM EST37.500.260.200.580.00-205854.83%
ORCL220916P000400002021-11-22 12:11PM EST40.000.300.150.490.00-134453.47%
ORCL220916P000425002021-11-30 9:30AM EST42.500.480.200.53+0.07+17.07%45650.68%
ORCL220916P000450002021-11-18 9:30AM EST45.000.430.300.620.00-355948.85%
ORCL220916P000475002021-09-28 1:20PM EST47.500.780.220.790.00-510348.05%
ORCL220916P000500002021-11-23 1:20PM EST50.000.600.460.850.00-183945.56%
ORCL220916P000525002021-11-04 8:48AM EST52.500.690.861.050.00-10026944.65%
ORCL220916P000550002021-11-02 10:13AM EST55.000.751.011.200.00-338542.99%
ORCL220916P000575002021-11-30 1:41PM EST57.501.111.201.39+0.09+8.82%13048641.57%
ORCL220916P000600002021-11-30 11:37AM EST60.001.351.421.65+0.25+22.73%13,54540.50%
ORCL220916P000625002021-10-07 8:58AM EST62.501.921.241.500.00-664236.35%
ORCL220916P000650002021-10-26 10:35AM EST65.001.541.792.010.00-592336.78%
ORCL220916P000675002021-11-19 12:12PM EST67.501.752.322.670.00-155537.48%
ORCL220916P000700002021-11-19 12:12PM EST70.002.152.713.100.00-11,92836.48%
ORCL220916P000725002021-11-30 3:06PM EST72.503.203.303.60+0.47+17.22%21,60435.57%
ORCL220916P000750002021-11-16 3:28PM EST75.002.823.904.200.00-3090634.85%
ORCL220916P000775002021-11-30 1:36PM EST77.504.304.504.85+1.05+32.31%883934.05%
ORCL220916P000800002021-11-02 1:18PM EST80.003.905.355.650.00-1051,82733.53%
ORCL220916P000825002021-11-04 8:32AM EST82.504.456.156.450.00-185132.73%
ORCL220916P000850002021-11-30 1:26PM EST85.006.747.057.40+0.49+7.84%6015832.17%
ORCL220916P000875002021-10-21 9:29AM EST87.506.236.656.850.00-127226.49%
ORCL220916P000900002021-11-19 10:17AM EST90.007.509.359.650.00-322031.28%
ORCL220916P000925002021-11-23 12:00PM EST92.509.4010.6511.000.00-56231.10%
ORCL220916P000950002021-10-18 2:19PM EST95.009.3010.0510.300.00-306424.26%
ORCL220916P000975002021-10-18 1:51PM EST97.5010.6011.4511.650.00-202223.40%
ORCL220916P001000002021-11-18 9:36AM EST100.0012.9515.1515.600.00-1530.55%
ORCL220916P001050002021-10-13 8:56AM EST105.0015.4016.4016.900.00-244922.45%
ORCL220916P001100002021-11-18 9:36AM EST110.0019.9522.3523.200.00-11431.01%
ORCL220916P001150002021-10-13 2:27PM EST115.0022.4024.3024.650.00-61917.07%
ORCL220916P001200002021-08-25 4:33PM EST120.0035.5032.0032.300.00--634.09%
ORCL220916P001250002021-08-25 4:33PM EST125.0039.5036.6037.050.00-1435.85%
ORCL220916P001300002021-08-25 4:33PM EST130.0044.2041.3041.600.00-2236.35%
ORCL220916P001350002021-10-26 1:22PM EST135.0039.0043.2544.150.00-270.00%