Australia markets open in 58 minutes

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
90.62+0.77 (+0.86%)
At close: 04:03PM EDT
90.30 -0.32 (-0.35%)
After hours: 05:43PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230616C000325002023-01-05 4:02PM EDT32.5051.6857.0557.800.00--00.00%
ORCL230616C000350002022-12-13 11:25AM EDT35.0048.9053.8054.700.00--00.00%
ORCL230616C000375002023-02-13 3:00PM EDT37.5051.5045.1545.950.00-580.00%
ORCL230616C000400002023-03-27 3:11PM EDT40.0050.2550.4051.000.00-1976.17%
ORCL230616C000425002022-10-11 3:00PM EDT42.5021.6535.6536.200.00-120.00%
ORCL230616C000450002023-03-17 12:52PM EDT45.0040.5545.5046.050.00-1772.46%
ORCL230616C000475002022-07-21 2:10PM EDT47.5028.4332.3032.950.00-660.00%
ORCL230616C000500002023-03-28 10:05AM EDT50.0041.0040.6041.150.00-201667.97%
ORCL230616C000525002022-10-14 10:42AM EDT52.5015.8526.8527.650.00--60.00%
ORCL230616C000550002023-03-13 12:51PM EDT55.0029.9535.7036.100.00-48359.28%
ORCL230616C000575002022-12-22 12:15PM EDT57.5023.9030.3031.200.00-11270.00%
ORCL230616C000600002023-03-28 11:17AM EDT60.0030.6030.8031.200.00-767853.42%
ORCL230616C000625002023-02-28 10:51AM EDT62.5026.2028.3028.750.00-1165554.74%
ORCL230616C000650002023-03-24 12:04PM EDT65.0024.1026.0026.400.00-131452.76%
ORCL230616C000675002023-03-17 3:06PM EDT67.5018.8223.6523.900.00-11,20348.00%
ORCL230616C000700002023-03-28 10:21AM EDT70.0020.7921.2521.550.00-11,99145.56%
ORCL230616C000725002023-03-23 3:00PM EDT72.5017.3018.9019.250.00-11,28843.38%
ORCL230616C000750002023-03-27 3:46PM EDT75.0016.6516.6016.950.00-151,51240.77%
ORCL230616C000775002023-03-29 3:04PM EDT77.5014.3414.4014.70-0.10-0.69%11,28038.26%
ORCL230616C000800002023-03-29 2:52PM EDT80.0012.1812.2512.45+0.08+0.66%61,43035.30%
ORCL230616C000825002023-03-27 3:37PM EDT82.5010.2010.2510.400.00-4033,24233.42%
ORCL230616C000850002023-03-29 2:55PM EDT85.008.248.358.50+0.36+4.57%53,13131.84%
ORCL230616C000875002023-03-29 10:38AM EDT87.506.576.606.75+0.02+0.31%22,49530.30%
ORCL230616C000900002023-03-29 3:55PM EDT90.005.115.055.20+0.29+6.02%1,3725,29928.97%
ORCL230616C000925002023-03-29 3:50PM EDT92.503.843.753.85+0.24+6.67%563,84927.67%
ORCL230616C000950002023-03-29 3:55PM EDT95.002.712.682.76+0.19+7.54%1672,90626.70%
ORCL230616C000975002023-03-29 3:40PM EDT97.501.831.821.90+0.14+8.28%1,5641,48825.83%
ORCL230616C001000002023-03-29 2:57PM EDT100.001.191.201.27+0.05+4.39%493,65925.22%
ORCL230616C001050002023-03-29 2:50PM EDT105.000.480.460.50+0.01+2.13%8801,08424.17%
ORCL230616C001100002023-03-27 10:19AM EDT110.000.240.140.210.00-1038324.41%
ORCL230616C001150002023-03-29 11:34AM EDT115.000.070.050.090.00-8832924.90%
ORCL230616C001200002023-03-28 10:48AM EDT120.000.050.020.040.00-6010425.59%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230616P000325002023-03-27 3:22PM EDT32.500.010.000.050.00-26030982.42%
ORCL230616P000350002023-02-22 1:02PM EDT35.000.030.000.030.00-55172.66%
ORCL230616P000375002023-02-15 10:30AM EDT37.500.050.010.060.00-224874.22%
ORCL230616P000400002023-03-27 3:21PM EDT40.000.020.000.060.00-2401,11267.97%
ORCL230616P000425002023-03-23 11:51AM EDT42.500.040.010.070.00-6032365.23%
ORCL230616P000450002023-03-27 9:30AM EDT45.000.050.010.080.00-211,10661.33%
ORCL230616P000475002023-03-23 11:56AM EDT47.500.060.020.090.00-6086058.59%
ORCL230616P000500002023-03-24 9:30AM EDT50.000.090.030.070.00-1978053.52%
ORCL230616P000525002023-03-23 12:04PM EDT52.500.100.040.120.00-18049052.73%
ORCL230616P000550002023-03-24 10:00AM EDT55.000.160.060.140.00-13,37650.20%
ORCL230616P000575002023-03-27 1:30PM EDT57.500.170.080.170.00-391,48050.20%
ORCL230616P000600002023-03-27 11:15AM EDT60.000.210.130.160.00-16,42945.61%
ORCL230616P000625002023-03-29 11:40AM EDT62.500.190.180.19-0.10-34.48%603,83942.92%
ORCL230616P000650002023-03-28 3:12PM EDT65.000.290.230.240.00-81,78640.72%
ORCL230616P000675002023-03-28 3:50PM EDT67.500.370.290.31-0.01-2.63%22,94638.72%
ORCL230616P000700002023-03-29 11:02AM EDT70.000.440.390.41-0.07-13.73%16,13136.96%
ORCL230616P000725002023-03-29 12:49PM EDT72.500.550.510.54-0.08-12.70%24,71035.21%
ORCL230616P000750002023-03-29 3:30PM EDT75.000.710.680.72-0.17-19.32%8583,07933.57%
ORCL230616P000775002023-03-29 1:00PM EDT77.500.970.910.96-0.18-15.65%4071,41432.01%
ORCL230616P000800002023-03-29 3:58PM EDT80.001.271.221.28-0.25-16.45%2,1053,30130.49%
ORCL230616P000825002023-03-29 3:24PM EDT82.501.701.641.71-0.32-15.84%3902,30329.09%
ORCL230616P000850002023-03-29 3:58PM EDT85.002.252.202.27-0.39-14.77%2,4962,81827.70%
ORCL230616P000875002023-03-29 3:36PM EDT87.503.052.943.05-0.45-12.86%931,59026.70%
ORCL230616P000900002023-03-29 3:57PM EDT90.003.953.904.00-0.60-13.19%1611,64625.53%
ORCL230616P000925002023-03-29 12:39PM EDT92.505.305.055.15-0.40-7.02%1229924.24%
ORCL230616P000950002023-03-29 3:19PM EDT95.006.556.506.60-0.60-8.39%68523.32%
ORCL230616P000975002023-03-29 10:47AM EDT97.508.388.058.30-0.72-7.91%17222.46%
ORCL230616P001000002023-03-29 2:52PM EDT100.0010.3510.0510.25-1.15-10.00%296321.88%
ORCL230616P001050002023-03-07 11:03AM EDT105.0015.8514.5514.800.00-1723.12%
ORCL230616P001100002023-03-07 12:52PM EDT110.0021.5019.4519.800.00-1128.32%
ORCL230616P001150002023-03-15 11:45AM EDT115.0032.5524.4024.850.00--533.89%