Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed 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
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230616C000425002022-07-06 3:23PM EDT42.5030.5035.5536.550.00--10.00%
ORCL230616C000450002022-07-21 2:10PM EDT45.0030.6334.9035.850.00-6652.65%
ORCL230616C000475002022-07-21 2:10PM EDT47.5028.4332.7533.750.00-6652.00%
ORCL230616C000500002022-08-05 1:25PM EDT50.0028.8330.3531.400.00-4949.11%
ORCL230616C000550002022-08-12 10:26AM EDT55.0026.4026.1027.05+1.80+7.32%2245.59%
ORCL230616C000600002022-07-25 3:48PM EDT60.0018.7522.0023.050.00-12143.30%
ORCL230616C000650002022-08-09 3:29PM EDT65.0016.8517.9019.300.00-618441.17%
ORCL230616C000675002022-07-14 10:01AM EDT67.509.5016.0017.400.00-11,00739.62%
ORCL230616C000700002022-08-08 12:09PM EDT70.0013.2014.5015.700.00-31,57338.65%
ORCL230616C000725002022-07-21 2:01PM EDT72.509.9012.6514.150.00-21,16737.96%
ORCL230616C000750002022-08-09 1:53PM EDT75.0010.3511.3011.950.00-2968734.61%
ORCL230616C000775002022-08-10 10:40AM EDT77.509.5510.2010.400.00-4610233.40%
ORCL230616C000800002022-08-12 3:30PM EDT80.008.958.809.05+1.10+14.01%333832.58%
ORCL230616C000825002022-08-12 3:05PM EDT82.507.737.457.85+0.68+9.65%61,42831.95%
ORCL230616C000850002022-08-12 9:57AM EDT85.006.706.506.80+0.75+12.61%184331.49%
ORCL230616C000900002022-08-10 12:39PM EDT90.004.354.704.900.00-9542630.26%
ORCL230616C000950002022-08-12 3:15PM EDT95.003.453.303.50+0.49+16.55%2238529.52%
ORCL230616C001000002022-08-10 1:16PM EDT100.002.082.202.550.00-15019129.38%
ORCL230616C001050002022-08-10 12:34PM EDT105.001.451.461.830.00-15429.21%
ORCL230616C001100002022-08-10 1:12PM EDT110.000.970.851.240.00-1728.69%
ORCL230616C001150002022-08-05 3:28PM EDT115.000.610.720.810.00-11028.11%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230616P000350002022-07-20 3:54PM EDT35.000.480.060.620.00-101155.74%
ORCL230616P000400002022-08-01 9:30AM EDT40.000.700.240.870.00--151.49%
ORCL230616P000425002022-07-26 3:05PM EDT42.500.930.371.030.00-899049.63%
ORCL230616P000475002022-07-28 11:24AM EDT47.501.110.711.340.00-143445.36%
ORCL230616P000500002022-08-11 10:41AM EDT50.001.321.031.510.00-1020343.23%
ORCL230616P000550002022-08-10 12:34PM EDT55.001.921.442.150.00-12,56140.80%
ORCL230616P000575002022-08-10 12:34PM EDT57.502.291.492.540.00-170839.62%
ORCL230616P000600002022-08-10 12:34PM EDT60.002.722.112.840.00-471637.68%
ORCL230616P000625002022-08-10 1:15PM EDT62.503.202.423.000.00-5137934.89%
ORCL230616P000650002022-08-10 12:42PM EDT65.003.802.813.600.00-164734.14%
ORCL230616P000675002022-08-12 2:19PM EDT67.504.053.754.20-0.37-8.37%2574933.06%
ORCL230616P000700002022-08-11 1:27PM EDT70.005.154.254.950.00-353432.28%
ORCL230616P000725002022-08-12 12:46PM EDT72.505.605.056.15-0.45-7.44%1634532.87%
ORCL230616P000750002022-08-12 10:45AM EDT75.006.656.056.60-0.40-5.67%11,08930.26%
ORCL230616P000775002022-08-12 10:45AM EDT77.507.707.257.65-0.40-4.94%129729.54%
ORCL230616P000800002022-08-12 11:37AM EDT80.008.758.358.65-0.55-5.91%4914228.27%
ORCL230616P000825002022-08-09 1:53PM EDT82.5011.159.309.850.00-189527.32%
ORCL230616P000850002022-08-09 1:54PM EDT85.0012.6510.2511.500.00-161727.52%
ORCL230616P000900002022-08-04 9:46AM EDT90.0015.1013.8514.900.00--327.17%
ORCL230616P001000002022-08-01 3:40PM EDT100.0023.3521.6022.400.00-11724.59%
ORCL230616P001100002022-06-24 3:40PM EDT110.0040.0034.7035.500.00-1145.20%