Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
82.72+0.16 (+0.19%)
At close: 01:00PM EST
82.71 -0.01 (-0.01%)
After hours: 04:35PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL221216C000325002022-11-03 9:07AM EST32.5042.2049.9050.550.00--0131.25%
ORCL221216C000350002022-10-17 10:40AM EST35.0032.3443.3043.500.00-120.00%
ORCL221216C000400002022-10-24 12:39PM EST40.0032.9042.2043.400.00-10138.28%
ORCL221216C000450002022-09-27 1:29PM EST45.0017.7529.7530.250.00--10.00%
ORCL221216C000475002022-07-27 2:21PM EST47.5028.9727.0528.250.00-220.00%
ORCL221216C000500002022-11-15 3:27PM EST50.0029.7032.4533.100.00-1094.14%
ORCL221216C000525002022-11-09 9:46AM EST52.5023.8530.1030.550.00-26094.34%
ORCL221216C000550002022-10-13 10:00AM EST55.009.3822.7523.300.00-3180.00%
ORCL221216C000575002022-11-04 12:11PM EST57.5017.8525.2025.600.00-2084.77%
ORCL221216C000600002022-11-23 2:56PM EST60.0022.9022.6523.150.00-1076.27%
ORCL221216C000625002022-11-23 2:14PM EST62.5020.2820.2520.650.00-5071.29%
ORCL221216C000650002022-11-25 11:43AM EST65.0018.2617.8518.20+0.49+2.76%1066.80%
ORCL221216C000675002022-11-25 11:51AM EST67.5015.9815.3515.75+1.38+9.45%2059.38%
ORCL221216C000700002022-11-25 12:07PM EST70.0013.5013.1013.30+0.21+1.58%20056.01%
ORCL221216C000725002022-11-25 12:42PM EST72.5011.1310.8011.00+0.38+3.53%1052.30%
ORCL221216C000750002022-11-25 9:44AM EST75.009.158.608.80+0.30+3.39%21050.83%
ORCL221216C000775002022-11-25 12:55PM EST77.506.626.606.75+0.05+0.76%75047.41%
ORCL221216C000800002022-11-25 12:37PM EST80.005.104.804.95+0.10+2.00%24045.02%
ORCL221216C000825002022-11-25 12:46PM EST82.503.463.253.40-0.02-0.57%32042.65%
ORCL221216C000850002022-11-25 12:46PM EST85.002.182.042.14-0.07-3.11%152040.23%
ORCL221216C000875002022-11-25 12:46PM EST87.501.261.151.260.00-1038.75%
ORCL221216C000900002022-11-25 12:46PM EST90.000.680.610.68-0.03-4.23%105037.50%
ORCL221216C000950002022-11-25 12:54PM EST95.000.170.160.170.00-58036.62%
ORCL221216C001000002022-11-25 12:29PM EST100.000.040.030.040.00-8037.11%
ORCL221216C001050002022-10-31 9:35AM EST105.000.040.000.040.00-1044.92%
ORCL221216C001100002022-09-16 1:21PM EST110.000.050.000.040.00-20012452.34%
ORCL221216C001150002022-09-28 9:57AM EST115.000.040.000.070.00-6018558.20%
ORCL221216C001200002022-09-28 10:01AM EST120.000.030.000.030.00-8031459.38%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL221216P000325002022-10-14 12:17PM EST32.500.050.000.050.00-6054152.34%
ORCL221216P000350002022-10-20 12:06PM EST35.000.030.000.040.00-60333137.50%
ORCL221216P000375002022-11-21 9:30AM EST37.500.020.000.030.00-60123.44%
ORCL221216P000400002022-10-21 11:25AM EST40.000.070.000.040.00-60136117.19%
ORCL221216P000425002022-10-24 12:30PM EST42.500.060.000.050.00-400333110.94%
ORCL221216P000450002022-11-21 11:29AM EST45.000.020.000.050.00-30102.34%
ORCL221216P000475002022-11-02 10:57AM EST47.500.050.000.050.00-1093.75%
ORCL221216P000500002022-11-14 2:09PM EST50.000.020.000.050.00-3085.94%
ORCL221216P000525002022-11-18 9:43AM EST52.500.030.000.070.00-1081.25%
ORCL221216P000550002022-11-25 12:17PM EST55.000.010.000.07-0.01-50.00%1073.83%
ORCL221216P000575002022-11-18 3:52PM EST57.500.060.020.040.00-1065.23%
ORCL221216P000600002022-11-25 10:58AM EST60.000.050.030.06-0.01-16.67%1061.33%
ORCL221216P000625002022-11-23 2:02PM EST62.500.090.070.090.00-6059.38%
ORCL221216P000650002022-11-23 3:59PM EST65.000.150.100.180.00-332057.23%
ORCL221216P000675002022-11-25 11:58AM EST67.500.200.190.22-0.04-16.67%1053.52%
ORCL221216P000700002022-11-25 12:58PM EST70.000.350.320.35-0.02-5.41%59051.07%
ORCL221216P000725002022-11-25 10:40AM EST72.500.490.510.55-0.07-12.50%3048.98%
ORCL221216P000750002022-11-25 12:48PM EST75.000.820.790.85-0.08-8.89%98046.29%
ORCL221216P000775002022-11-25 12:43PM EST77.501.261.251.34-0.12-8.70%25044.39%
ORCL221216P000800002022-11-25 12:48PM EST80.001.931.932.04-0.20-9.39%6042.38%
ORCL221216P000825002022-11-25 12:53PM EST82.502.962.872.97-0.05-1.66%42039.92%
ORCL221216P000850002022-11-25 12:23PM EST85.004.004.154.25-0.25-5.88%12037.96%
ORCL221216P000875002022-11-25 11:26AM EST87.505.405.755.90-0.40-6.90%2036.57%
ORCL221216P000900002022-11-25 11:30AM EST90.007.457.657.85-3.30-30.70%14035.30%
ORCL221216P000950002022-11-23 2:00PM EST95.0012.4512.1512.500.00-3038.67%
ORCL221216P001000002022-11-23 11:43AM EST100.0017.3017.1517.500.00-1149.32%
ORCL221216P001050002022-05-05 9:01AM EST105.0031.2032.9034.050.00-612237.21%