Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
82.90+0.60 (+0.73%)
At close: 4:03PM EDT
83.25 +0.35 (0.42%)
Pre-market: 04:37AM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230120C000300002021-05-28 3:47PM EDT30.0049.100.000.000.00-500.00%
ORCL230120C000325002021-04-06 3:13PM EDT32.5039.2545.0050.000.00-2580.00%
ORCL230120C000350002021-06-02 2:28PM EDT35.0045.500.000.000.00-200.00%
ORCL230120C000375002021-04-06 10:00AM EDT37.5041.1139.4543.500.00-150.00%
ORCL230120C000400002021-06-10 11:18AM EDT40.0042.200.000.000.00-100.00%
ORCL230120C000425002021-04-28 11:05AM EDT42.5033.0134.0039.000.00-290.00%
ORCL230120C000450002021-04-22 9:52AM EDT45.0032.1532.0036.950.00-21560.00%
ORCL230120C000475002021-05-28 2:50PM EDT47.5031.410.000.000.00-100.00%
ORCL230120C000500002021-06-11 3:55PM EDT50.0033.800.000.000.00-200.00%
ORCL230120C000525002021-05-07 11:56AM EDT52.5028.7528.5033.500.00-118039.11%
ORCL230120C000550002021-06-10 9:56AM EDT55.0029.790.000.000.00-100.00%
ORCL230120C000575002021-06-07 12:59PM EDT57.5027.890.000.000.00-5000.00%
ORCL230120C000600002021-06-11 10:15AM EDT60.0025.000.000.000.00-300.00%
ORCL230120C000625002021-06-08 9:32AM EDT62.5024.000.000.000.00-100.00%
ORCL230120C000650002021-06-10 3:57PM EDT65.0020.500.000.000.00-1000.00%
ORCL230120C000675002021-06-10 1:50PM EDT67.5018.550.000.000.00-100.00%
ORCL230120C000700002021-06-11 11:14AM EDT70.0017.750.000.000.00-10000.00%
ORCL230120C000725002021-06-09 2:16PM EDT72.5016.900.000.000.00-100.00%
ORCL230120C000750002021-06-10 9:54AM EDT75.0014.900.000.000.00-100.00%
ORCL230120C000775002021-06-11 12:38PM EDT77.5013.000.000.000.00-5000.00%
ORCL230120C000800002021-06-11 3:58PM EDT80.0011.900.000.000.00-400.00%
ORCL230120C000825002021-06-11 2:52PM EDT82.5011.450.000.000.00-1700.00%
ORCL230120C000850002021-06-11 12:19PM EDT85.009.300.000.000.00-300.39%
ORCL230120C000875002021-06-10 3:21PM EDT87.508.200.000.000.00-200.78%
ORCL230120C000900002021-06-09 1:47PM EDT90.007.500.000.000.00-1101.56%
ORCL230120C000950002021-06-11 9:37AM EDT95.005.810.000.000.00-1503.13%
ORCL230120C001000002021-06-10 11:53AM EDT100.004.680.000.000.00-2003.13%
ORCL230120C001050002021-06-10 2:47PM EDT105.003.700.000.000.00-503.13%
ORCL230120C001100002021-06-10 3:56PM EDT110.002.910.000.000.00-1,86306.25%
ORCL230120C001150002021-06-08 12:01PM EDT115.002.230.000.000.00-106.25%
ORCL230120C001200002021-06-08 1:29PM EDT120.002.110.000.000.00-17406.25%
ORCL230120C001250002021-06-08 10:06AM EDT125.001.910.000.000.00--06.25%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230120P000300002021-06-03 10:05AM EDT30.000.330.000.000.00-2012.50%
ORCL230120P000325002021-05-20 12:17PM EDT32.500.400.000.000.00-2012.50%
ORCL230120P000350002021-04-21 11:54AM EDT35.000.770.450.690.00-15742.99%
ORCL230120P000375002021-05-20 10:46AM EDT37.500.650.000.000.00-2012.50%
ORCL230120P000400002021-06-02 12:54PM EDT40.000.740.000.000.00-1012.50%
ORCL230120P000425002021-05-24 9:30AM EDT42.500.950.000.000.00-2012.50%
ORCL230120P000450002021-06-11 2:52PM EDT45.001.100.000.000.00-1012.50%
ORCL230120P000475002021-05-21 9:31AM EDT47.501.400.000.000.00-2012.50%
ORCL230120P000500002021-06-04 11:21AM EDT50.001.400.000.000.00-206.25%
ORCL230120P000525002021-06-10 3:19PM EDT52.502.060.000.000.00-10806.25%
ORCL230120P000550002021-06-10 3:36PM EDT55.002.450.000.000.00-5006.25%
ORCL230120P000575002021-05-21 1:49PM EDT57.502.620.000.000.00-50206.25%
ORCL230120P000600002021-06-08 9:30AM EDT60.002.800.000.000.00-206.25%
ORCL230120P000625002021-05-07 1:59PM EDT62.504.053.103.600.00-14030.03%
ORCL230120P000650002021-06-11 12:29PM EDT65.004.500.000.000.00-303.13%
ORCL230120P000675002021-06-11 2:15PM EDT67.505.090.000.000.00-56803.13%
ORCL230120P000700002021-06-04 11:06AM EDT70.005.320.000.000.00-203.13%
ORCL230120P000725002021-06-04 11:06AM EDT72.506.170.000.000.00-203.13%
ORCL230120P000750002021-06-10 11:19AM EDT75.008.060.000.000.00-401.56%
ORCL230120P000775002021-06-10 9:37AM EDT77.508.950.000.000.00-33101.56%
ORCL230120P000800002021-06-10 3:49PM EDT80.0010.800.000.000.00-200.78%
ORCL230120P000825002021-06-11 2:52PM EDT82.5011.930.000.000.00-100.10%
ORCL230120P000850002021-04-09 11:20AM EDT85.0016.6512.2513.850.00-192330.30%
ORCL230120P000900002021-06-09 10:31AM EDT90.0015.150.000.000.00-900.00%
ORCL230120P000925002021-06-09 10:31AM EDT92.5016.740.000.000.00-900.00%
ORCL230120P000950002021-05-04 10:15AM EDT95.0023.7518.8522.150.00-181834.48%
ORCL230120P001000002021-05-04 10:15AM EDT100.0027.7522.3026.200.00-181835.55%
ORCL230120P001050002021-03-31 12:06PM EDT105.0037.3029.5034.450.00-210346.44%
ORCL230120P001100002021-04-19 11:15AM EDT110.0033.8933.6535.100.00--1038.56%
ORCL230120P001150002021-04-23 10:45AM EDT115.0042.8036.3540.150.00-5541.17%