Australia markets closed

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time 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
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL221216C000350002022-07-08 10:30AM EDT35.0037.0042.0542.900.00-310.00%
ORCL221216C000475002022-07-27 3:21PM EDT47.5028.9731.5532.550.00-2252.93%
ORCL221216C000500002022-08-12 3:46PM EDT50.0029.5029.1030.20+7.00+31.11%12550.78%
ORCL221216C000550002022-07-11 10:37AM EDT55.0018.0723.0023.750.00-1110.00%
ORCL221216C000575002022-06-27 10:08AM EDT57.5014.3518.9019.200.00--50.00%
ORCL221216C000600002022-08-12 3:03PM EDT60.0020.1319.7020.80+1.08+5.67%52747.83%
ORCL221216C000625002022-07-14 12:45PM EDT62.509.9517.7018.200.00-513941.87%
ORCL221216C000650002022-07-29 10:02AM EDT65.0015.0015.6516.050.00-118040.10%
ORCL221216C000675002022-08-09 2:22PM EDT67.5011.7313.5514.050.00-134338.95%
ORCL221216C000700002022-08-12 9:31AM EDT70.0010.9011.6511.90+1.10+11.22%131536.12%
ORCL221216C000725002022-08-12 3:14PM EDT72.509.859.7510.05+1.18+13.61%201,05434.74%
ORCL221216C000750002022-08-12 3:57PM EDT75.008.128.058.25+1.08+15.34%221,65932.96%
ORCL221216C000775002022-08-12 1:30PM EDT77.506.256.506.65+0.85+15.74%311,01831.57%
ORCL221216C000800002022-08-12 3:32PM EDT80.005.105.105.25+0.90+21.43%611,00430.41%
ORCL221216C000825002022-08-12 3:22PM EDT82.503.953.954.10+0.65+19.70%222,53329.69%
ORCL221216C000850002022-08-12 3:33PM EDT85.002.952.993.10+0.54+22.41%3474728.85%
ORCL221216C000875002022-08-12 3:33PM EDT87.502.192.202.30+0.33+17.74%23871528.19%
ORCL221216C000900002022-08-12 10:07AM EDT90.001.571.591.67+0.24+18.05%21,64927.64%
ORCL221216C000950002022-08-12 3:03PM EDT95.000.790.800.86+0.11+16.18%411,54627.08%
ORCL221216C001000002022-08-10 3:37PM EDT100.000.330.380.470.00-49427.44%
ORCL221216C001050002022-08-03 10:11AM EDT105.000.160.160.260.00-202127.98%
ORCL221216C001100002022-08-11 9:55AM EDT110.000.090.060.180.00-610829.54%
ORCL221216C001150002022-08-12 3:48PM EDT115.000.050.020.10+0.01+25.00%1045429.88%
ORCL221216C001200002022-08-12 1:17PM EDT120.000.020.020.07-0.02-50.00%1105731.15%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL221216P000350002022-08-09 9:32AM EDT35.000.080.020.110.00-197260.16%
ORCL221216P000375002022-08-11 9:52AM EDT37.500.050.000.130.00-64355.47%
ORCL221216P000400002022-08-12 3:50PM EDT40.000.080.050.14-0.05-38.46%875253.71%
ORCL221216P000425002022-08-12 9:44AM EDT42.500.080.040.17-0.02-20.00%806550.00%
ORCL221216P000450002022-08-12 10:01AM EDT45.000.140.090.21-0.09-39.13%8014951.27%
ORCL221216P000475002022-08-11 10:44AM EDT47.500.210.160.250.00-8021848.44%
ORCL221216P000500002022-07-29 11:41AM EDT50.000.350.190.330.00-516846.58%
ORCL221216P000550002022-08-10 11:18AM EDT55.000.520.420.510.00-4655742.14%
ORCL221216P000575002022-08-09 10:43AM EDT57.500.800.560.600.00-116939.50%
ORCL221216P000600002022-08-09 11:59AM EDT60.001.000.740.790.00-42,52437.99%
ORCL221216P000625002022-08-11 11:31AM EDT62.501.150.961.020.00-363036.40%
ORCL221216P000650002022-08-11 2:33PM EDT65.001.541.221.320.00-201,47334.94%
ORCL221216P000675002022-08-12 1:13PM EDT67.501.711.631.70-0.32-15.76%576933.52%
ORCL221216P000700002022-08-12 3:59PM EDT70.002.132.072.20-0.48-18.39%599032.31%
ORCL221216P000725002022-08-12 11:54AM EDT72.502.882.692.80-0.37-11.38%1447230.99%
ORCL221216P000750002022-08-10 10:39AM EDT75.004.023.453.550.00-257429.79%
ORCL221216P000775002022-08-12 1:19PM EDT77.504.504.354.50-0.80-15.09%2124028.82%
ORCL221216P000800002022-08-12 12:29PM EDT80.005.705.505.60-0.60-9.52%78627.72%
ORCL221216P000825002022-08-12 9:30AM EDT82.507.666.756.95-1.19-13.45%110826.97%
ORCL221216P000850002022-08-08 2:44PM EDT85.0010.308.258.500.00-26226.27%
ORCL221216P000875002022-08-11 11:20AM EDT87.5011.309.9510.400.00-611826.65%
ORCL221216P000900002022-06-30 2:28PM EDT90.0020.3512.8513.350.00-3833.12%
ORCL221216P000950002022-07-05 10:03AM EDT95.0024.5517.5018.100.00--038.04%
ORCL221216P001000002022-08-10 10:39AM EDT100.0022.2720.5521.500.00-1129.76%
ORCL221216P001050002022-05-05 10:01AM EDT105.0031.2032.9034.050.00-61282.99%