Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
68.63+1.59 (+2.37%)
At close: 04:04PM EDT
68.41 -0.22 (-0.32%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230120C000300002022-05-09 11:48AM EDT30.0042.0138.4039.300.00-1915353.32%
ORCL230120C000325002022-03-30 1:01PM EDT32.5051.2240.7542.000.00-30116.70%
ORCL230120C000350002022-04-05 1:52PM EDT35.0048.0937.7038.700.00-550101.43%
ORCL230120C000375002021-12-15 1:01PM EDT37.5065.8550.0553.000.00-20230.03%
ORCL230120C000400002022-05-06 10:45AM EDT40.0032.9028.8529.700.00-13851.93%
ORCL230120C000425002022-05-11 11:32AM EDT42.5031.0826.7027.500.00-2650.76%
ORCL230120C000450002022-05-20 12:42PM EDT45.0023.5024.7025.10+0.15+0.64%114647.06%
ORCL230120C000475002022-01-14 3:52PM EDT47.5040.3732.9533.900.00-434117.35%
ORCL230120C000500002022-05-20 12:42PM EDT50.0019.2520.4520.80-0.10-0.52%342143.87%
ORCL230120C000525002022-05-19 10:39AM EDT52.5017.4018.2018.650.00-119941.74%
ORCL230120C000550002022-05-19 1:34PM EDT55.0015.4016.2516.700.00-1524040.58%
ORCL230120C000575002022-05-13 12:07PM EDT57.5017.1514.4014.800.00-318039.26%
ORCL230120C000600002022-05-19 9:31AM EDT60.0012.0512.7013.15+0.15+1.26%11,95038.82%
ORCL230120C000625002022-05-17 1:28PM EDT62.5010.2511.0511.35-2.85-21.76%177737.07%
ORCL230120C000650002022-05-20 2:40PM EDT65.008.819.509.85+0.21+2.44%2085236.32%
ORCL230120C000675002022-05-19 3:59PM EDT67.507.237.908.300.00-2577534.82%
ORCL230120C000700002022-05-20 1:26PM EDT70.006.056.657.00+0.05+0.83%42,67633.94%
ORCL230120C000725002022-05-18 1:44PM EDT72.505.605.455.950.00-5782,24033.63%
ORCL230120C000750002022-05-20 1:53PM EDT75.004.154.654.80+0.05+1.22%32,17032.32%
ORCL230120C000775002022-05-20 3:17PM EDT77.503.753.753.90+0.41+12.28%1284,60831.60%
ORCL230120C000800002022-05-20 3:27PM EDT80.002.803.003.15+0.10+3.70%315,74331.03%
ORCL230120C000825002022-05-20 1:37PM EDT82.502.172.372.51+0.15+7.43%542,52530.48%
ORCL230120C000850002022-05-20 10:31AM EDT85.001.801.822.00+0.14+8.43%32,14230.10%
ORCL230120C000875002022-05-20 12:08PM EDT87.501.271.451.57-0.02-1.55%51,60429.70%
ORCL230120C000900002022-05-19 2:46PM EDT90.001.071.011.25+0.09+9.18%112,74829.54%
ORCL230120C000925002022-05-20 12:22PM EDT92.500.750.850.97-0.25-25.00%131,86629.25%
ORCL230120C000950002022-05-20 2:56PM EDT95.000.630.620.80+0.02+3.28%1143,25529.47%
ORCL230120C000975002022-05-20 1:18PM EDT97.500.450.470.62-0.04-8.16%31,22629.27%
ORCL230120C001000002022-05-20 12:11PM EDT100.000.370.360.500.00-313,43729.35%
ORCL230120C001050002022-05-20 11:48AM EDT105.000.250.200.34+0.02+8.70%21,18129.79%
ORCL230120C001100002022-05-12 9:38AM EDT110.000.220.100.34+0.01+4.76%102,63532.28%
ORCL230120C001150002022-05-20 2:03PM EDT115.000.160.100.22+0.02+14.29%14,27932.15%
ORCL230120C001200002022-05-19 2:41PM EDT120.000.140.050.240.00-2598134.72%
ORCL230120C001250002022-05-18 1:49PM EDT125.000.050.030.140.00-10189633.89%
ORCL230120C001300002022-05-19 1:14PM EDT130.000.060.030.120.00-32,99734.96%
ORCL230120C001350002022-05-18 1:49PM EDT135.000.040.010.200.00-5023339.36%
ORCL230120C001400002022-05-18 1:48PM EDT140.000.070.010.190.00-5010940.77%
ORCL230120C001450002022-05-19 2:34PM EDT145.000.030.010.000.00-9039025.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230120P000300002022-05-20 9:48AM EDT30.000.340.230.46-0.03-8.11%1571557.91%
ORCL230120P000325002022-04-01 2:57PM EDT32.500.250.330.610.00-18356.25%
ORCL230120P000350002022-05-19 12:52PM EDT35.000.600.410.690.00-13853.10%
ORCL230120P000375002022-05-20 9:48AM EDT37.500.650.640.75-0.06-8.45%1512451.07%
ORCL230120P000400002022-05-18 12:51PM EDT40.000.750.800.870.00-1022049.17%
ORCL230120P000425002022-05-06 3:30PM EDT42.500.900.981.060.00-144547.12%
ORCL230120P000450002022-05-19 10:15AM EDT45.001.351.221.320.00-1024445.53%
ORCL230120P000475002022-05-20 10:52AM EDT47.501.711.501.64-0.01-0.58%278444.09%
ORCL230120P000500002022-05-19 11:55AM EDT50.002.001.831.980.00-293742.40%
ORCL230120P000525002022-05-20 3:29PM EDT52.502.422.252.42+0.07+2.98%71,27541.05%
ORCL230120P000550002022-05-19 10:09AM EDT55.003.052.772.890.00-402,31439.47%
ORCL230120P000575002022-05-20 2:51PM EDT57.503.653.353.50-0.20-5.19%194,83438.29%
ORCL230120P000600002022-05-20 2:59PM EDT60.004.403.904.150.00-194,58136.88%
ORCL230120P000625002022-05-20 3:46PM EDT62.505.004.804.95+0.50+11.11%2787735.75%
ORCL230120P000650002022-05-18 11:01AM EDT65.006.255.755.900.00-362,37734.83%
ORCL230120P000675002022-05-20 3:47PM EDT67.506.956.806.950.00-1063,24433.84%
ORCL230120P000700002022-05-20 3:46PM EDT70.008.207.758.40-0.40-4.65%407,36034.09%
ORCL230120P000725002022-05-20 3:49PM EDT72.509.509.309.70-0.44-4.43%216,13433.11%
ORCL230120P000750002022-05-20 3:24PM EDT75.0011.5010.5511.05+2.11+22.47%53,45231.80%
ORCL230120P000775002022-05-20 3:39PM EDT77.5012.8012.3012.55+2.55+24.88%141,15430.58%
ORCL230120P000800002022-05-20 3:42PM EDT80.0014.3514.0514.35-0.65-4.33%265,47230.21%
ORCL230120P000825002022-05-17 2:40PM EDT82.5013.9515.9516.550.00-1083431.42%
ORCL230120P000850002022-05-20 3:21PM EDT85.0018.9017.6518.40-0.15-0.79%2567530.31%
ORCL230120P000875002022-04-28 12:46PM EDT87.5014.8019.9520.350.00-341729.15%
ORCL230120P000900002022-05-20 9:53AM EDT90.0022.5022.2022.60+1.05+4.90%2152229.44%
ORCL230120P000925002022-05-10 2:38PM EDT92.5020.7024.4524.950.00-228830.20%
ORCL230120P000950002022-05-19 10:39AM EDT95.0027.9726.7027.050.00-320228.37%
ORCL230120P000975002022-04-18 1:59PM EDT97.5020.3028.8529.900.00-516033.28%
ORCL230120P001000002022-04-18 10:09AM EDT100.0022.2829.9030.350.00-12290.00%
ORCL230120P001050002022-05-13 3:42PM EDT105.0034.1236.1537.450.00-122738.48%
ORCL230120P001100002022-04-20 2:11PM EDT110.0029.5641.0542.250.00-44839.38%
ORCL230120P001150002021-12-10 2:08PM EDT115.0019.3529.6530.100.00-11150.00%
ORCL230120P001200002022-02-23 12:29PM EDT120.0047.1538.5039.100.00-1300.00%
ORCL230120P001250002022-02-25 1:39PM EDT125.0049.3042.9544.550.00-1170.00%
ORCL230120P001300002022-01-11 4:09PM EDT130.0042.6047.6549.650.00-1210.00%
ORCL230120P001350002021-11-10 7:51AM EDT135.0050.7033.3037.500.00-390.00%
ORCL230120P001400002021-12-21 12:46PM EDT140.0050.4556.0060.150.00-120.00%
ORCL230120P001450002022-01-04 11:06AM EDT145.0056.8062.2563.450.00-2140.00%