Australia markets closed

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
79.15+1.99 (+2.58%)
At close: 04:03PM EDT
79.23 +0.08 (+0.10%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230317C000500002022-06-24 10:41AM EDT50.0021.4026.1526.650.00-220.00%
ORCL230317C000550002022-07-13 2:24PM EDT55.0017.9525.3526.100.00-1246.94%
ORCL230317C000575002022-07-14 12:47PM EDT57.5014.8123.1523.850.00-611844.68%
ORCL230317C000600002022-08-12 11:30AM EDT60.0021.1020.9022.00+0.90+4.46%11344.93%
ORCL230317C000625002022-06-22 12:17PM EDT62.509.8015.6016.300.00--10.00%
ORCL230317C000650002022-06-24 10:10AM EDT65.009.8013.8514.250.00-2613.82%
ORCL230317C000675002022-07-14 10:18AM EDT67.507.9514.9515.700.00-21238.59%
ORCL230317C000700002022-08-12 3:21PM EDT70.0013.5013.1013.75+0.82+6.47%11636.74%
ORCL230317C000725002022-08-03 2:33PM EDT72.5010.8511.6011.950.00-264435.28%
ORCL230317C000750002022-08-10 3:04PM EDT75.009.059.8510.250.00-1570633.86%
ORCL230317C000775002022-08-09 3:51PM EDT77.507.358.508.750.00-10581432.86%
ORCL230317C000800002022-08-12 11:24AM EDT80.007.207.007.35+0.57+8.60%121,74231.81%
ORCL230317C000825002022-08-12 3:50PM EDT82.505.955.856.25+0.74+14.20%30829131.49%
ORCL230317C000850002022-08-12 3:54PM EDT85.004.954.705.20+0.49+10.99%9304630.88%
ORCL230317C000900002022-08-12 3:46PM EDT90.003.202.963.40+0.58+22.14%241629.42%
ORCL230317C000950002022-08-10 1:06PM EDT95.001.791.902.570.00-12430.62%
ORCL230317C001000002022-08-04 1:21PM EDT100.001.011.171.400.00-101328.27%
ORCL230317C001050002022-08-09 3:25PM EDT105.000.630.610.920.00-202328.37%
ORCL230317C001100002022-08-05 12:41PM EDT110.000.340.260.600.00-202028.49%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230317P000350002022-07-20 2:08PM EDT35.000.310.000.370.00--453.22%
ORCL230317P000425002022-06-29 3:24PM EDT42.500.770.070.750.00--354.74%
ORCL230317P000450002022-06-30 9:30AM EDT45.001.020.130.880.00-101352.47%
ORCL230317P000475002022-08-09 3:02PM EDT47.500.700.280.900.00-402848.56%
ORCL230317P000500002022-08-11 10:40AM EDT50.000.740.561.010.00-102745.95%
ORCL230317P000550002022-08-10 10:54AM EDT55.001.200.881.390.00-822142.04%
ORCL230317P000575002022-08-08 3:35PM EDT57.501.581.011.760.00-2741.27%
ORCL230317P000600002022-07-25 10:32AM EDT60.002.321.272.030.00-138739.31%
ORCL230317P000625002022-08-12 3:19PM EDT62.502.001.692.09-0.25-11.11%15635.73%
ORCL230317P000650002022-08-10 1:15PM EDT65.002.772.062.530.00-5011334.50%
ORCL230317P000675002022-08-12 1:49PM EDT67.503.052.413.10-0.55-15.28%142633.58%
ORCL230317P000700002022-08-10 1:19PM EDT70.004.053.353.600.00-981,19331.85%
ORCL230317P000725002022-07-15 1:28PM EDT72.507.754.004.350.00-1630.93%
ORCL230317P000750002022-08-09 9:50AM EDT75.006.204.955.150.00-12231029.74%
ORCL230317P000775002022-07-29 1:33PM EDT77.506.855.906.100.00-333628.68%
ORCL230317P000800002022-08-12 3:55PM EDT80.007.206.757.50-2.70-27.27%129728.94%
ORCL230317P000825002022-07-08 11:40AM EDT82.5013.028.959.750.00-2732.13%
ORCL230317P000850002022-08-01 12:34PM EDT85.0011.059.6010.100.00-7926.92%
ORCL230317P000900002022-07-28 10:22AM EDT90.0015.8512.9513.450.00--1625.72%
ORCL230317P000950002022-07-12 2:13PM EDT95.0024.2118.5519.050.00--133.77%
ORCL230317P001050002022-07-14 2:24PM EDT105.0035.7025.7026.250.00--023.32%