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
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230616C000375002022-10-07 11:10AM EST37.5027.4038.8039.850.00-330.00%
ORCL230616C000400002022-10-07 12:51PM EST40.0024.5536.7537.400.00-220.00%
ORCL230616C000425002022-10-11 2:00PM EST42.5021.6535.6536.200.00-120.00%
ORCL230616C000450002022-07-21 1:10PM EST45.0030.6334.5535.150.00-660.00%
ORCL230616C000475002022-07-21 1:10PM EST47.5028.4332.3032.950.00-660.00%
ORCL230616C000500002022-11-15 2:36PM EST50.0031.2533.7034.350.00-5054.25%
ORCL230616C000525002022-10-14 9:42AM EST52.5015.8526.8527.650.00--60.00%
ORCL230616C000550002022-11-03 12:19PM EST55.0022.8029.1529.800.00-1050.38%
ORCL230616C000575002022-11-15 11:19AM EST57.5025.0027.0527.550.00-121050.98%
ORCL230616C000600002022-11-23 12:44PM EST60.0024.8024.8525.350.00-12048.88%
ORCL230616C000625002022-11-23 12:31PM EST62.5022.7522.7023.100.00-3046.28%
ORCL230616C000650002022-11-25 12:35PM EST65.0021.0520.7021.00+0.20+0.96%9044.48%
ORCL230616C000675002022-11-23 2:30PM EST67.5018.7518.6519.050.00-15043.29%
ORCL230616C000700002022-11-25 12:54PM EST70.0016.8516.7517.10+0.05+0.30%41,84241.74%
ORCL230616C000725002022-11-25 10:43AM EST72.5015.6014.9015.20+0.45+2.97%1040.14%
ORCL230616C000750002022-11-25 12:54PM EST75.0013.2513.1013.40-0.13-0.97%5038.69%
ORCL230616C000775002022-11-23 1:34PM EST77.5011.6311.4511.800.00-81,39837.77%
ORCL230616C000800002022-11-23 12:31PM EST80.0010.0010.0010.300.00-5036.86%
ORCL230616C000825002022-11-25 12:54PM EST82.508.608.508.70+0.08+0.94%3035.13%
ORCL230616C000850002022-11-25 10:58AM EST85.007.707.157.35+0.35+4.76%22034.00%
ORCL230616C000875002022-11-25 10:59AM EST87.506.456.006.30+0.25+4.03%10033.64%
ORCL230616C000900002022-11-25 12:52PM EST90.005.054.955.10-0.05-0.98%47032.22%
ORCL230616C000950002022-11-25 9:33AM EST95.003.503.253.55+0.15+4.48%5031.52%
ORCL230616C001000002022-11-25 12:48PM EST100.002.132.002.21+0.02+0.95%5029.92%
ORCL230616C001050002022-11-23 11:06AM EST105.001.301.211.320.00-17028.74%
ORCL230616C001100002022-11-16 10:20AM EST110.000.690.690.820.00-14028.37%
ORCL230616C001150002022-11-15 12:07PM EST115.000.470.410.500.00-10028.10%
ORCL230616C001200002022-11-16 3:50PM EST120.000.360.220.350.00--028.71%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230616P000325002022-11-16 2:12PM EST32.500.130.030.120.00-32054.49%
ORCL230616P000350002022-11-08 3:53PM EST35.000.200.070.190.00-2054.49%
ORCL230616P000375002022-11-22 2:00PM EST37.500.170.130.210.00-1052.54%
ORCL230616P000400002022-11-08 3:54PM EST40.000.360.160.300.00-2051.07%
ORCL230616P000425002022-11-10 11:08AM EST42.500.400.230.370.00-1051.42%
ORCL230616P000450002022-11-03 2:53PM EST45.000.670.310.450.00-2049.41%
ORCL230616P000475002022-11-04 1:50PM EST47.500.840.410.550.00-1047.56%
ORCL230616P000500002022-11-15 9:59AM EST50.000.740.540.660.00-25045.65%
ORCL230616P000525002022-11-14 10:53AM EST52.500.980.690.780.00-1043.70%
ORCL230616P000550002022-11-16 10:02AM EST55.001.210.860.960.00-3042.26%
ORCL230616P000575002022-11-21 9:37AM EST57.501.361.071.160.00-1040.70%
ORCL230616P000600002022-11-23 11:15AM EST60.001.341.321.410.00-2,801039.32%
ORCL230616P000625002022-11-22 11:36AM EST62.501.861.621.720.00-29038.09%
ORCL230616P000650002022-11-23 10:52AM EST65.002.041.982.100.00-1036.96%
ORCL230616P000675002022-11-25 11:57AM EST67.502.422.402.59-0.15-5.84%2036.13%
ORCL230616P000700002022-11-23 11:37AM EST70.002.992.913.100.00-2034.96%
ORCL230616P000725002022-11-23 11:53AM EST72.503.633.503.700.00-11033.85%
ORCL230616P000750002022-11-25 12:47PM EST75.004.204.154.45-0.15-3.45%98033.03%
ORCL230616P000775002022-11-23 11:53AM EST77.505.135.005.200.00-9031.74%
ORCL230616P000800002022-11-25 12:55PM EST80.006.005.906.150.00-6030.85%
ORCL230616P000825002022-11-25 10:46AM EST82.506.756.807.25-0.30-4.26%69030.09%
ORCL230616P000850002022-11-25 10:33AM EST85.007.858.108.25-0.40-4.85%19028.39%
ORCL230616P000875002022-11-25 11:54AM EST87.509.209.409.50-0.30-3.16%13027.17%
ORCL230616P000900002022-11-25 11:57AM EST90.0010.6010.6511.25-0.25-2.30%38027.45%
ORCL230616P001000002022-11-23 3:06PM EST100.0018.1517.9018.500.00-40024.18%
ORCL230616P001050002022-08-11 1:16PM EST105.0027.9828.9529.600.00--557.01%
ORCL230616P001100002022-09-09 9:11AM EST110.0035.1546.4547.300.00-10113.74%