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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230120C000300002021-11-16 9:34AM EST30.0064.700.000.000.00-100.00%
ORCL230120C000325002021-10-22 12:42PM EST32.5065.500.000.000.00-200.00%
ORCL230120C000350002021-11-04 12:03PM EST35.0060.600.000.000.00-100.00%
ORCL230120C000375002021-10-14 8:35AM EST37.5058.2054.4557.600.00-1373.07%
ORCL230120C000400002021-11-23 10:03AM EST40.0053.380.000.000.00-800.00%
ORCL230120C000425002021-08-25 4:33PM EST42.5044.3047.3547.950.00-290.00%
ORCL230120C000450002021-10-20 11:05AM EST45.0051.6048.8549.650.00-3015465.15%
ORCL230120C000475002021-10-19 2:19PM EST47.5049.8045.9047.250.00-83260.05%
ORCL230120C000500002021-11-23 1:08PM EST50.0042.750.000.000.00-200.00%
ORCL230120C000525002021-09-29 2:58PM EST52.5040.3341.5046.500.00-918465.42%
ORCL230120C000550002021-11-30 3:54PM EST55.0036.900.000.000.00-1100.00%
ORCL230120C000575002021-11-03 9:03AM EST57.5039.310.000.000.00-900.00%
ORCL230120C000600002021-11-26 11:06AM EST60.0034.270.000.000.00-1600.00%
ORCL230120C000625002021-11-15 9:30AM EST62.5030.150.000.000.00-300.00%
ORCL230120C000650002021-11-24 11:08AM EST65.0029.980.000.000.00-100.00%
ORCL230120C000675002021-11-24 11:08AM EST67.5027.900.000.000.00-100.00%
ORCL230120C000700002021-11-30 9:56AM EST70.0025.850.000.000.00-100.00%
ORCL230120C000725002021-11-23 2:30PM EST72.5023.320.000.000.00-11000.00%
ORCL230120C000750002021-11-30 3:50PM EST75.0021.000.000.000.00-1600.00%
ORCL230120C000775002021-11-30 3:43PM EST77.5018.900.000.000.00-100.00%
ORCL230120C000800002021-11-30 10:44AM EST80.0018.450.000.000.00-100.00%
ORCL230120C000825002021-11-16 10:27AM EST82.5018.150.000.000.00-500.00%
ORCL230120C000850002021-11-30 3:41PM EST85.0014.400.000.000.00-100.00%
ORCL230120C000875002021-11-24 11:50AM EST87.5013.830.000.000.00-500.00%
ORCL230120C000900002021-11-30 3:18PM EST90.0011.900.000.000.00-300.00%
ORCL230120C000925002021-11-30 2:38PM EST92.5011.150.000.000.00-1000.39%
ORCL230120C000950002021-11-30 3:53PM EST95.009.500.000.000.00-3700.78%
ORCL230120C000975002021-11-30 12:56PM EST97.509.100.000.000.00-1501.56%
ORCL230120C001000002021-11-30 10:54AM EST100.007.750.000.000.00-201.56%
ORCL230120C001050002021-11-26 11:17AM EST105.006.500.000.000.00-103.13%
ORCL230120C001100002021-11-30 3:47PM EST110.004.700.000.000.00-10303.13%
ORCL230120C001150002021-11-18 9:34AM EST115.004.050.000.000.00-1206.25%
ORCL230120C001200002021-11-26 10:04AM EST120.003.200.000.000.00-606.25%
ORCL230120C001250002021-11-29 12:51PM EST125.002.630.000.000.00-10006.25%
ORCL230120C001300002021-11-26 12:05PM EST130.001.780.000.000.00-106.25%
ORCL230120C001350002021-11-18 3:17PM EST135.001.730.000.000.00-306.25%
ORCL230120C001400002021-11-26 12:52PM EST140.001.320.000.000.00-906.25%
ORCL230120C001450002021-11-23 12:39PM EST145.000.990.000.000.00-1012.50%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230120P000300002021-11-19 1:14PM EST30.000.280.000.000.00-2025.00%
ORCL230120P000325002021-11-08 10:41AM EST32.500.290.000.000.00-2025.00%
ORCL230120P000350002021-09-10 9:18AM EST35.000.560.310.610.00-373950.54%
ORCL230120P000375002021-08-18 2:49PM EST37.500.580.480.830.00-113950.61%
ORCL230120P000400002021-11-15 10:42AM EST40.000.400.000.000.00-10012.50%
ORCL230120P000425002021-11-30 2:01PM EST42.500.720.000.000.00-30012.50%
ORCL230120P000450002021-11-23 11:36AM EST45.000.670.000.000.00-6012.50%
ORCL230120P000475002021-11-29 2:53PM EST47.500.750.000.000.00-10012.50%
ORCL230120P000500002021-11-30 1:48PM EST50.001.140.000.000.00-30012.50%
ORCL230120P000525002021-11-22 10:56AM EST52.500.960.000.000.00-30012.50%
ORCL230120P000550002021-11-03 11:11AM EST55.001.200.000.000.00-1012.50%
ORCL230120P000575002021-09-08 2:55PM EST57.502.341.611.860.00-2558937.82%
ORCL230120P000600002021-11-29 2:20PM EST60.001.760.000.000.00-4206.25%
ORCL230120P000625002021-10-14 2:58PM EST62.502.151.882.240.00-249134.55%
ORCL230120P000650002021-11-11 10:23AM EST65.002.370.000.000.00-106.25%
ORCL230120P000675002021-11-23 1:15PM EST67.502.950.000.000.00-7506.25%
ORCL230120P000700002021-11-23 10:53AM EST70.003.350.000.000.00-106.25%
ORCL230120P000725002021-11-24 10:00AM EST72.503.890.000.000.00-106.25%
ORCL230120P000750002021-11-29 11:12AM EST75.004.450.000.000.00-103.13%
ORCL230120P000775002021-11-17 1:16PM EST77.504.510.000.000.00-103.13%
ORCL230120P000800002021-11-30 3:28PM EST80.006.700.000.000.00-503.13%
ORCL230120P000825002021-11-16 9:33AM EST82.506.250.000.000.00-101.56%
ORCL230120P000850002021-11-30 1:14PM EST85.008.300.000.000.00-1001.56%
ORCL230120P000875002021-11-22 1:03PM EST87.507.920.000.000.00-3500.78%
ORCL230120P000900002021-11-23 10:52AM EST90.009.820.000.000.00-100.20%
ORCL230120P000925002021-11-23 10:52AM EST92.5011.060.000.000.00-100.00%
ORCL230120P000950002021-11-26 10:28AM EST95.0012.600.000.000.00-100.00%
ORCL230120P000975002021-11-22 12:17PM EST97.5012.650.000.000.00-300.00%
ORCL230120P001000002021-11-30 3:44PM EST100.0016.750.000.000.00-5000.00%
ORCL230120P001050002021-11-22 11:55AM EST105.0017.400.000.000.00-500.00%
ORCL230120P001100002021-10-05 10:44AM EST110.0023.5721.3021.650.00-202620.95%
ORCL230120P001150002021-10-08 8:59AM EST115.0025.6524.7025.050.00-20616.83%
ORCL230120P001200002021-10-11 10:01AM EST120.0028.1529.7530.100.00-102219.24%
ORCL230120P001250002021-10-19 12:06PM EST125.0031.3033.5534.950.00-101720.26%
ORCL230120P001300002021-10-12 9:24AM EST130.0036.9738.4039.000.00-1120.00%
ORCL230120P001350002021-09-20 12:27PM EST135.0050.7038.9539.650.00-390.00%
ORCL230120P001400002021-10-19 9:24AM EST140.0044.7547.2048.000.00--10.00%