Australia markets open in 7 hours 10 minutes

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time 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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230120C000300002022-11-17 11:46AM EST30.0048.8052.6053.100.00-40121.48%
ORCL230120C000325002022-10-17 10:40AM EST32.5035.0045.9046.300.00-110.00%
ORCL230120C000350002022-07-08 10:23AM EST35.0037.2542.3542.950.00-250500.00%
ORCL230120C000375002021-12-15 12:01PM EST37.5065.8550.0553.000.00-20257.32%
ORCL230120C000400002022-11-22 10:32AM EST40.0041.2542.6543.200.00-1095.90%
ORCL230120C000425002022-10-14 9:39AM EST42.5023.2035.3035.950.00-3200.00%
ORCL230120C000450002022-11-15 2:35PM EST45.0034.9037.7038.200.00-1083.50%
ORCL230120C000475002022-11-09 2:49PM EST47.5028.6535.2035.700.00-3076.95%
ORCL230120C000500002022-11-15 10:12AM EST50.0030.1532.7533.250.00-2073.24%
ORCL230120C000525002022-11-21 11:57AM EST52.5027.3530.2530.750.00-7067.09%
ORCL230120C000550002022-11-22 2:22PM EST55.0027.4027.8028.250.00-11062.21%
ORCL230120C000575002022-11-23 10:57AM EST57.5025.5025.4025.850.00-1059.91%
ORCL230120C000600002022-11-25 10:33AM EST60.0023.8523.0523.35+0.85+3.70%2056.25%
ORCL230120C000625002022-11-22 11:13AM EST62.5019.4420.6020.950.00-2052.25%
ORCL230120C000650002022-11-25 11:57AM EST65.0018.8518.2518.55+0.90+5.01%20051.86%
ORCL230120C000675002022-11-25 11:51AM EST67.5016.4215.8516.25+0.62+3.92%3048.93%
ORCL230120C000700002022-11-25 12:25PM EST70.0014.1113.6013.90+0.36+2.62%7044.70%
ORCL230120C000725002022-11-25 12:23PM EST72.5011.9011.4511.70+0.69+6.16%40041.87%
ORCL230120C000750002022-11-25 11:32AM EST75.009.839.409.65+0.21+2.18%22039.72%
ORCL230120C000775002022-11-25 11:44AM EST77.507.857.507.70+0.36+4.81%7037.35%
ORCL230120C000800002022-11-25 11:47AM EST80.006.165.755.95+0.16+2.67%2035.41%
ORCL230120C000825002022-11-25 12:50PM EST82.504.404.254.450.00-66033.94%
ORCL230120C000850002022-11-25 12:55PM EST85.003.053.003.15-0.15-4.69%745032.30%
ORCL230120C000875002022-11-25 12:31PM EST87.502.242.062.14+0.09+4.19%64031.08%
ORCL230120C000900002022-11-25 12:42PM EST90.001.421.301.40-0.01-0.70%42030.23%
ORCL230120C000925002022-11-25 11:01AM EST92.500.950.800.91+0.08+9.20%10029.93%
ORCL230120C000950002022-11-25 12:05PM EST95.000.560.500.53+0.02+3.70%23029.05%
ORCL230120C000975002022-11-25 12:04PM EST97.500.330.300.34+0.03+10.00%5029.35%
ORCL230120C001000002022-11-23 12:10PM EST100.000.200.180.200.00-3029.20%
ORCL230120C001050002022-11-23 10:49AM EST105.000.080.040.140.00-1032.81%
ORCL230120C001100002022-11-22 1:53PM EST110.000.040.010.100.00-80035.94%
ORCL230120C001150002022-11-25 12:33PM EST115.000.010.010.05-0.02-66.67%15036.72%
ORCL230120C001200002022-11-04 8:30AM EST120.000.070.000.030.00-3038.28%
ORCL230120C001250002022-11-07 11:33AM EST125.000.010.000.030.00-1041.99%
ORCL230120C001300002022-11-23 12:50PM EST130.000.010.000.010.00-1040.63%
ORCL230120C001350002022-09-13 11:33AM EST135.000.040.000.020.00-20023446.88%
ORCL230120C001400002022-10-05 11:16AM EST140.000.030.000.040.00-1721653.52%
ORCL230120C001450002022-11-23 11:04AM EST145.000.030.000.030.00-13051.17%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230120P000300002022-11-14 10:09AM EST30.000.010.000.010.00-100084.38%
ORCL230120P000325002022-11-18 10:52AM EST32.500.020.000.010.00-100078.13%
ORCL230120P000350002022-11-22 3:18PM EST35.000.020.000.030.00-6080.47%
ORCL230120P000375002022-11-11 9:46AM EST37.500.010.000.040.00-10076.56%
ORCL230120P000400002022-11-21 10:34AM EST40.000.020.000.030.00-5068.75%
ORCL230120P000425002022-11-11 9:46AM EST42.500.050.000.040.00-10065.63%
ORCL230120P000450002022-11-22 12:03PM EST45.000.030.020.050.00-2073264.06%
ORCL230120P000475002022-11-15 12:41PM EST47.500.070.010.060.00-5058.59%
ORCL230120P000500002022-11-22 3:34PM EST50.000.050.040.080.00-10057.62%
ORCL230120P000525002022-11-22 11:00AM EST52.500.080.060.070.00-173053.13%
ORCL230120P000550002022-11-25 11:27AM EST55.000.080.060.10-0.10-55.56%3051.37%
ORCL230120P000575002022-11-22 2:46PM EST57.500.140.120.130.00-1048.44%
ORCL230120P000600002022-11-23 11:11AM EST60.000.190.120.240.00-1048.54%
ORCL230120P000625002022-11-21 3:00PM EST62.500.390.250.260.00-102044.04%
ORCL230120P000650002022-11-25 12:29PM EST65.000.350.350.40-0.03-7.89%4042.87%
ORCL230120P000675002022-11-25 12:16PM EST67.500.500.500.55-0.08-13.79%5040.67%
ORCL230120P000700002022-11-25 12:33PM EST70.000.730.730.77-0.05-6.41%1311,93038.77%
ORCL230120P000725002022-11-25 12:27PM EST72.501.021.031.10-0.06-5.56%35037.28%
ORCL230120P000750002022-11-25 12:56PM EST75.001.541.451.55+0.01+0.65%35035.82%
ORCL230120P000775002022-11-25 12:55PM EST77.502.092.012.15-0.05-2.34%835034.39%
ORCL230120P000800002022-11-25 12:37PM EST80.002.792.802.94-0.17-5.74%52033.03%
ORCL230120P000825002022-11-25 12:55PM EST82.504.003.803.95+0.10+2.56%51031.75%
ORCL230120P000850002022-11-25 12:18PM EST85.004.905.055.20-0.25-4.85%36030.49%
ORCL230120P000875002022-11-25 10:33AM EST87.506.206.556.70-0.85-12.06%6029.22%
ORCL230120P000900002022-11-25 10:31AM EST90.007.958.308.45-1.25-13.59%7027.95%
ORCL230120P000925002022-11-04 11:10AM EST92.5018.0410.3010.550.00-5028.27%
ORCL230120P000950002022-11-09 1:02PM EST95.0019.1012.4012.650.00-1026.42%
ORCL230120P000975002022-10-12 2:52PM EST97.5033.4519.4520.000.00-273677.56%
ORCL230120P001000002022-11-18 11:09AM EST100.0020.8517.1517.450.00-1028.32%
ORCL230120P001050002022-11-23 11:43AM EST105.0022.3022.1022.500.00-15935.65%
ORCL230120P001100002022-06-29 12:15PM EST110.0041.1031.8532.600.00-10100.09%
ORCL230120P001150002022-11-15 9:41AM EST115.0035.9032.1032.500.00-1046.00%
ORCL230120P001200002022-06-29 11:50AM EST120.0051.0141.8542.500.00-60114.36%
ORCL230120P001250002022-06-29 11:50AM EST125.0056.0446.8547.500.00-60120.95%
ORCL230120P001300002022-01-11 3:09PM EST130.0042.6047.6549.650.00-12185.72%
ORCL230120P001350002021-11-10 6:51AM EST135.0050.7033.3037.500.00-390.00%
ORCL230120P001400002021-12-21 11:46AM EST140.0050.4556.0060.150.00-1284.33%
ORCL230120P001450002022-01-04 10:06AM EST145.0056.8062.2563.450.00-21482.91%