Australia markets closed

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
87.55+0.30 (+0.34%)
As of 12:05PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230120C000300002021-09-14 9:51AM EDT30.0055.9557.3557.550.00-31600.00%
ORCL230120C000325002021-08-25 5:33PM EDT32.5057.5054.7555.200.00-1040.14%
ORCL230120C000350002021-08-25 5:33PM EDT35.0053.7752.3052.750.00-6039.06%
ORCL230120C000375002021-08-25 5:33PM EDT37.5049.5049.9050.150.00-1032.72%
ORCL230120C000400002021-09-15 10:39AM EDT40.0047.4047.0047.700.00-16632.32%
ORCL230120C000425002021-08-25 5:33PM EDT42.5044.3044.7545.150.00-2028.22%
ORCL230120C000450002021-08-31 2:43PM EDT45.0044.3542.5545.000.00-115551.61%
ORCL230120C000475002021-08-25 5:33PM EDT47.5040.7040.1040.450.00-2030.64%
ORCL230120C000500002021-09-16 11:26AM EDT50.0037.3037.9038.200.00-1657731.45%
ORCL230120C000525002021-08-25 5:33PM EDT52.5038.2335.6035.850.00-1030.57%
ORCL230120C000550002021-09-08 12:42PM EDT55.0035.5533.4033.650.00-523430.65%
ORCL230120C000575002021-09-14 10:13AM EDT57.5029.4831.1531.450.00-5020030.29%
ORCL230120C000600002021-09-16 12:25PM EDT60.0028.9528.9029.300.00-375529.90%
ORCL230120C000625002021-09-16 12:25PM EDT62.5026.8526.7527.300.00-460129.95%
ORCL230120C000650002021-09-16 9:30AM EDT65.0025.0024.6025.150.00-101,10428.99%
ORCL230120C000675002021-09-16 11:48AM EDT67.5022.6622.9023.250.00-180728.86%
ORCL230120C000700002021-09-17 11:12AM EDT70.0020.8021.0021.300.00-42,25728.25%
ORCL230120C000725002021-09-14 9:52AM EDT72.5018.0019.2519.500.00-11,50527.91%
ORCL230120C000750002021-09-16 9:42AM EDT75.0017.6017.4517.800.00-21,51827.64%
ORCL230120C000775002021-09-15 2:08PM EDT77.5016.5015.9016.150.00-14,12527.26%
ORCL230120C000800002021-09-16 9:30AM EDT80.0014.7014.3514.600.00-92,01926.92%
ORCL230120C000825002021-09-14 2:47PM EDT82.5012.5012.8513.150.00-2238926.61%
ORCL230120C000850002021-09-17 11:06AM EDT85.0011.2011.5511.80-0.30-2.61%71,35026.33%
ORCL230120C000875002021-09-17 9:30AM EDT87.5010.1510.3510.60-0.15-1.46%433426.20%
ORCL230120C000900002021-09-17 10:16AM EDT90.008.609.209.45-1.28-12.96%1261,13125.97%
ORCL230120C000925002021-09-16 1:49PM EDT92.508.158.158.400.00-259025.76%
ORCL230120C000950002021-09-17 10:15AM EDT95.006.957.307.50-0.40-5.44%383025.71%
ORCL230120C000975002021-09-15 12:44PM EDT97.507.006.506.750.00-131925.85%
ORCL230120C001000002021-09-17 9:42AM EDT100.005.805.755.95-0.35-5.69%567825.66%
ORCL230120C001050002021-09-16 11:46AM EDT105.004.554.504.750.00-1185825.78%
ORCL230120C001100002021-09-15 1:51PM EDT110.004.013.553.750.00-31,96825.81%
ORCL230120C001150002021-09-16 12:21PM EDT115.002.892.842.980.00-64,23225.95%
ORCL230120C001200002021-09-17 9:35AM EDT120.002.342.262.42+0.02+0.86%184226.28%
ORCL230120C001250002021-09-16 1:48PM EDT125.001.851.822.000.00-13570226.71%
ORCL230120C001300002021-09-16 12:25PM EDT130.001.541.471.650.00-271,86227.07%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230120P000300002021-09-15 10:45AM EDT30.000.280.260.380.00-626750.39%
ORCL230120P000325002021-09-02 9:56AM EDT32.500.320.310.540.00-103350.07%
ORCL230120P000350002021-09-10 10:18AM EDT35.000.560.380.730.00-373949.63%
ORCL230120P000375002021-08-18 3:49PM EDT37.500.580.480.830.00-113947.61%
ORCL230120P000400002021-09-08 9:30AM EDT40.000.670.590.830.00-113444.41%
ORCL230120P000425002021-08-25 5:33PM EDT42.500.600.661.180.00-1045.02%
ORCL230120P000450002021-09-13 9:44AM EDT45.000.950.791.200.00-1024142.16%
ORCL230120P000475002021-09-15 9:49AM EDT47.501.201.101.230.00-1039.54%
ORCL230120P000500002021-09-02 10:54AM EDT50.001.251.311.450.00-143838.46%
ORCL230120P000525002021-09-15 3:31PM EDT52.501.561.571.700.00-2026637.44%
ORCL230120P000550002021-09-14 9:53AM EDT55.001.811.792.010.00-11,71136.60%
ORCL230120P000575002021-09-08 3:55PM EDT57.502.342.012.260.00-2558935.27%
ORCL230120P000600002021-09-09 11:59AM EDT60.002.602.332.630.00-102,65334.41%
ORCL230120P000625002021-09-07 3:40PM EDT62.503.152.983.100.00-649333.82%
ORCL230120P000650002021-09-15 9:58AM EDT65.003.453.453.600.00-51,41333.14%
ORCL230120P000675002021-09-15 1:21PM EDT67.503.854.054.150.00-4101,58132.44%
ORCL230120P000700002021-09-16 10:12AM EDT70.004.804.604.750.00-21,31231.73%
ORCL230120P000725002021-09-14 11:42AM EDT72.505.655.255.450.00-437031.15%
ORCL230120P000750002021-09-16 10:23AM EDT75.006.356.056.200.00-101,57930.52%
ORCL230120P000775002021-09-09 2:49PM EDT77.506.946.907.100.00-739330.13%
ORCL230120P000800002021-09-16 2:04PM EDT80.008.007.858.050.00-449429.67%
ORCL230120P000825002021-09-09 10:53AM EDT82.508.608.909.050.00-1015929.13%
ORCL230120P000850002021-09-15 11:47AM EDT85.0010.2510.0510.250.00-1226028.91%
ORCL230120P000875002021-09-17 11:22AM EDT87.5011.5111.3011.55+0.26+2.31%49028.73%
ORCL230120P000900002021-09-16 10:52AM EDT90.0013.3512.7512.950.00-1131528.60%
ORCL230120P000925002021-09-16 10:10AM EDT92.5015.0014.1514.400.00-320428.39%
ORCL230120P000950002021-09-09 9:54AM EDT95.0014.9515.7015.950.00-267628.23%
ORCL230120P000975002021-09-09 12:16PM EDT97.5016.5517.4517.650.00-182428.27%
ORCL230120P001000002021-09-15 12:30PM EDT100.0019.2319.0019.400.00-112328.25%
ORCL230120P001050002021-09-13 9:49AM EDT105.0021.5822.9523.250.00-118728.65%
ORCL230120P001100002021-08-25 5:33PM EDT110.0025.7026.9027.200.00-2028.75%
ORCL230120P001150002021-09-15 1:45PM EDT115.0030.6530.6531.350.00-1728.89%
ORCL230120P001200002021-09-17 10:48AM EDT120.0036.2035.4035.80+0.80+2.26%11629.53%
ORCL230120P001250002021-09-17 10:48AM EDT125.0040.6540.0040.40+0.25+0.62%11230.33%
ORCL230120P001300002021-09-14 11:38AM EDT130.0046.3044.6544.900.00-2830.46%
ORCL230120P001350002021-09-17 11:31AM EDT135.0049.6049.2549.60-1.35-2.65%1731.07%