Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed 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
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230317C000350002022-10-10 12:52PM EST35.0028.2040.7041.250.00-230.00%
ORCL230317C000375002022-09-29 2:14PM EST37.5024.2039.6541.100.00--40.00%
ORCL230317C000400002022-10-12 2:01PM EST40.0024.6037.9538.600.00-151130.00%
ORCL230317C000425002022-10-07 1:12PM EST42.5021.5033.6034.550.00-8340.00%
ORCL230317C000450002022-10-07 11:53AM EST45.0019.6531.5032.150.00-31000.00%
ORCL230317C000475002022-10-21 2:41PM EST47.5026.3032.3533.350.00-10320.00%
ORCL230317C000500002022-10-17 9:54AM EST50.0018.8529.0029.400.00-5220.00%
ORCL230317C000525002022-11-01 11:05AM EST52.5026.2530.6531.250.00-6057.96%
ORCL230317C000550002022-11-08 3:59PM EST55.0022.0028.3028.850.00-4055.27%
ORCL230317C000575002022-11-23 3:51PM EST57.5026.4726.0526.500.00-2053.42%
ORCL230317C000600002022-11-25 9:52AM EST60.0024.2623.7524.10+3.33+15.91%1050.51%
ORCL230317C000625002022-11-25 11:00AM EST62.5022.1521.4521.75+0.27+1.23%14049.33%
ORCL230317C000650002022-11-25 12:30PM EST65.0019.7019.2519.50+0.30+1.55%6046.83%
ORCL230317C000675002022-11-17 10:17AM EST67.5014.0517.1017.350.00-4044.87%
ORCL230317C000700002022-11-25 9:58AM EST70.0015.5514.9515.25+2.93+23.22%1042.84%
ORCL230317C000725002022-11-23 12:02PM EST72.5013.0213.0513.300.00-5041.38%
ORCL230317C000750002022-11-23 2:11PM EST75.0011.2011.1511.350.00-6039.32%
ORCL230317C000775002022-11-25 11:31AM EST77.509.859.409.60+0.77+8.48%6037.90%
ORCL230317C000800002022-11-23 3:45PM EST80.008.007.757.950.00-4036.37%
ORCL230317C000825002022-11-25 10:00AM EST82.506.756.306.50+0.30+4.65%1035.21%
ORCL230317C000850002022-11-25 12:52PM EST85.005.155.055.20-0.05-0.96%67034.06%
ORCL230317C000875002022-11-25 12:26PM EST87.504.163.904.05+0.06+1.46%22032.87%
ORCL230317C000900002022-11-25 11:07AM EST90.003.262.993.10+0.14+4.49%63031.93%
ORCL230317C000950002022-11-25 11:04AM EST95.001.791.621.72+0.07+4.07%5030.52%
ORCL230317C001000002022-11-23 3:06PM EST100.000.900.820.890.00-28029.52%
ORCL230317C001050002022-11-22 3:57PM EST105.000.410.400.450.00-5029.08%
ORCL230317C001100002022-10-21 9:29AM EST110.000.070.150.220.00-5013728.81%
ORCL230317C001150002022-11-22 3:57PM EST115.000.100.050.140.00-5029.98%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230317P000325002022-11-16 1:45PM EST32.500.040.020.040.00-200066.02%
ORCL230317P000350002022-11-25 10:47AM EST35.000.040.030.05+0.01+33.33%52062.89%
ORCL230317P000375002022-11-17 10:16AM EST37.500.090.020.090.00-70060.55%
ORCL230317P000400002022-11-17 9:39AM EST40.000.120.050.080.00-1057.23%
ORCL230317P000425002022-11-18 3:39PM EST42.500.140.090.110.00-14056.06%
ORCL230317P000450002022-11-25 12:56PM EST45.000.130.090.160.00-20053.32%
ORCL230317P000475002022-11-16 2:19PM EST47.500.240.130.180.00-1050.78%
ORCL230317P000500002022-11-18 9:34AM EST50.000.400.150.270.00-4051.27%
ORCL230317P000525002022-11-10 12:17PM EST52.500.400.250.340.00-6049.07%
ORCL230317P000550002022-11-22 12:13PM EST55.000.440.310.430.00-2047.02%
ORCL230317P000575002022-11-25 10:31AM EST57.500.450.450.52-0.07-13.46%1044.63%
ORCL230317P000600002022-11-23 12:57PM EST60.000.670.620.670.00-2042.94%
ORCL230317P000625002022-11-22 2:18PM EST62.500.890.810.850.00-231,93141.19%
ORCL230317P000650002022-11-25 12:47PM EST65.001.041.051.10-0.10-8.77%78039.77%
ORCL230317P000675002022-11-25 10:31AM EST67.501.311.351.42-0.07-5.07%2038.44%
ORCL230317P000700002022-11-25 12:44PM EST70.001.711.741.80-0.10-5.52%11036.99%
ORCL230317P000725002022-11-23 2:26PM EST72.502.262.152.280.00-3035.67%
ORCL230317P000750002022-11-25 11:51AM EST75.002.722.732.88-0.11-3.89%7034.45%
ORCL230317P000775002022-11-23 10:47AM EST77.503.603.403.600.00-14033.22%
ORCL230317P000800002022-11-23 11:06AM EST80.004.354.354.450.00-15031.93%
ORCL230317P000825002022-11-23 10:48AM EST82.505.505.355.450.00-8030.63%
ORCL230317P000850002022-11-25 11:58AM EST85.006.356.456.70-0.30-4.51%5029.77%
ORCL230317P000875002022-11-23 2:30PM EST87.508.107.858.050.00-47028.47%
ORCL230317P000900002022-11-23 11:35AM EST90.009.659.359.650.00-3027.54%
ORCL230317P000950002022-11-04 11:27AM EST95.0020.4013.1013.500.00-6026.76%
ORCL230317P001000002022-11-09 10:09AM EST100.0023.9017.4517.700.00-2024.20%
ORCL230317P001050002022-07-14 1:24PM EST105.0035.7025.7026.250.00--056.60%