Australia markets closed

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
87.11-0.14 (-0.16%)
As of 11:13AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220916C000275002021-08-25 5:33PM EDT27.5039.3559.2559.500.00--10.00%
ORCL220916C000300002021-08-25 5:33PM EDT30.0057.7956.8057.000.00-600.00%
ORCL220916C000350002021-08-25 5:33PM EDT35.0051.9051.7552.000.00-5000.00%
ORCL220916C000375002021-08-25 5:33PM EDT37.5038.1049.3049.650.00-25233.59%
ORCL220916C000400002021-08-25 5:33PM EDT40.0047.8046.7547.050.00-5000.00%
ORCL220916C000425002021-08-25 5:33PM EDT42.5028.1044.3544.550.00-1700.00%
ORCL220916C000450002021-08-25 5:33PM EDT45.0029.0541.9542.200.00-10029.79%
ORCL220916C000475002021-08-25 5:33PM EDT47.5024.8039.5039.750.00-5029.44%
ORCL220916C000500002021-08-25 5:33PM EDT50.0027.7337.2037.500.00-3032.57%
ORCL220916C000525002021-08-25 5:33PM EDT52.5034.0034.8035.050.00-3030.84%
ORCL220916C000550002021-09-02 2:57PM EDT55.0035.5532.4532.750.00-123330.86%
ORCL220916C000575002021-08-25 5:33PM EDT57.5031.2530.2030.450.00-2030.34%
ORCL220916C000600002021-09-08 12:42PM EDT60.0030.7327.9528.250.00-483230.23%
ORCL220916C000625002021-09-16 12:19PM EDT62.5026.0825.7026.000.00-21,45029.33%
ORCL220916C000650002021-09-16 12:19PM EDT65.0023.9523.6523.900.00-223529.07%
ORCL220916C000675002021-09-14 2:13PM EDT67.5020.8021.4521.800.00-120628.42%
ORCL220916C000700002021-09-17 10:13AM EDT70.0019.3519.5519.80+1.50+8.40%238127.92%
ORCL220916C000725002021-09-10 3:23PM EDT72.5017.4517.6517.90-3.20-15.50%168727.52%
ORCL220916C000750002021-09-14 10:51AM EDT75.0014.8015.8516.100.00-153727.16%
ORCL220916C000775002021-09-13 10:32AM EDT77.5016.0514.2014.400.00-652526.81%
ORCL220916C000800002021-09-16 3:04PM EDT80.0013.1012.4512.800.00-52,59026.45%
ORCL220916C000825002021-09-09 12:56PM EDT82.5014.3011.1511.300.00-143626.09%
ORCL220916C000850002021-09-15 2:49PM EDT85.0010.459.759.950.00-1270925.86%
ORCL220916C000875002021-09-15 2:54PM EDT87.509.158.508.700.00-559125.59%
ORCL220916C000900002021-09-15 1:53PM EDT90.008.427.457.600.00-960625.45%
ORCL220916C000925002021-09-16 9:56AM EDT92.506.556.456.700.00-136825.59%
ORCL220916C000950002021-09-16 1:19PM EDT95.005.955.605.750.00-152625.29%
ORCL220916C000975002021-09-14 9:49AM EDT97.504.474.855.000.00-149325.30%
ORCL220916C001000002021-09-17 10:46AM EDT100.004.214.204.35-0.44-9.46%219825.35%
ORCL220916C001050002021-09-15 2:54PM EDT105.003.523.103.250.00-710025.39%
ORCL220916C001100002021-09-09 3:46PM EDT110.003.702.352.450.00-12,16325.59%
ORCL220916C001150002021-08-25 5:33PM EDT115.002.881.751.890.00-4025.99%
ORCL220916C001200002021-08-30 1:14PM EDT120.002.111.321.470.00-104026.42%
ORCL220916C001250002021-09-03 12:56PM EDT125.001.730.981.160.00-533426.90%
ORCL220916C001300002021-09-14 1:37PM EDT130.000.900.800.890.00-24227.14%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220916P000275002021-09-15 9:55AM EDT27.500.170.120.340.00-2057.62%
ORCL220916P000300002021-09-14 3:57PM EDT30.000.230.170.380.00-1422755.08%
ORCL220916P000325002021-08-25 5:33PM EDT32.500.420.200.460.00-5052.83%
ORCL220916P000350002021-09-10 10:18AM EDT35.000.390.240.500.00-373750.20%
ORCL220916P000375002021-08-25 2:32PM EDT37.500.260.300.560.00-205850.59%
ORCL220916P000400002021-09-14 11:10AM EDT40.000.400.370.810.00-2050.98%
ORCL220916P000425002021-09-07 1:48PM EDT42.500.640.470.730.00-264346.44%
ORCL220916P000450002021-08-25 2:40PM EDT45.000.490.580.990.00-2055946.39%
ORCL220916P000475002021-08-25 5:33PM EDT47.502.660.621.030.00-5043.58%
ORCL220916P000500002021-08-25 5:33PM EDT50.001.000.871.000.00-10040.21%
ORCL220916P000525002021-09-13 11:47AM EDT52.501.101.041.180.00-3031338.92%
ORCL220916P000550002021-09-08 1:09PM EDT55.001.461.251.390.00-338337.72%
ORCL220916P000575002021-08-30 3:43PM EDT57.501.391.481.640.00-348536.61%
ORCL220916P000600002021-09-09 11:47AM EDT60.001.831.781.870.00-103,54935.19%
ORCL220916P000625002021-08-25 5:33PM EDT62.502.732.112.200.00-10034.19%
ORCL220916P000650002021-09-17 10:54AM EDT65.002.502.502.58-1.28-33.86%3033.25%
ORCL220916P000675002021-08-17 9:56AM EDT67.502.462.893.050.00-3032.50%
ORCL220916P000700002021-09-10 10:11AM EDT70.003.353.453.550.00-251,92531.62%
ORCL220916P000725002021-08-25 5:33PM EDT72.503.804.004.150.00-1030.89%
ORCL220916P000750002021-09-16 3:42PM EDT75.004.654.704.850.00-277630.27%
ORCL220916P000775002021-09-15 11:28AM EDT77.505.555.505.650.00-1054229.72%
ORCL220916P000800002021-09-14 11:33AM EDT80.007.006.406.550.00-31,56329.21%
ORCL220916P000825002021-08-27 3:38PM EDT82.506.907.407.550.00-117528.73%
ORCL220916P000850002021-09-14 11:14AM EDT85.009.378.558.700.00-134828.42%
ORCL220916P000875002021-08-25 5:33PM EDT87.5010.229.8010.050.00-4028.40%
ORCL220916P000900002021-09-17 9:45AM EDT90.0011.2511.2011.40+0.96+9.33%318328.10%
ORCL220916P000925002021-08-25 5:33PM EDT92.5012.4012.7012.900.00-20027.95%
ORCL220916P000950002021-09-07 2:05PM EDT95.0013.8814.3514.550.00-283327.99%
ORCL220916P000975002021-08-25 5:33PM EDT97.5015.4016.0016.250.00-2027.91%
ORCL220916P001000002021-08-18 3:31PM EDT100.0016.6717.9018.150.00--328.21%
ORCL220916P001050002021-08-25 5:33PM EDT105.0023.5021.8522.100.00--028.64%
ORCL220916P001100002021-08-25 5:33PM EDT110.0026.1525.9526.200.00-2028.84%
ORCL220916P001150002021-08-25 5:33PM EDT115.0030.5030.4030.650.00-1029.66%
ORCL220916P001200002021-08-25 5:33PM EDT120.0035.5034.9035.250.00--030.63%
ORCL220916P001250002021-08-25 5:33PM EDT125.0039.5039.6039.950.00-1031.65%
ORCL220916P001300002021-08-25 5:33PM EDT130.0044.2044.3544.650.00-2032.35%