Australia markets open in 9 hours 7 minutes

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
77.11-0.24 (-0.31%)
As of 10:53AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230915C000350002022-07-28 1:12PM EDT35.0042.2442.4042.950.00--150.83%
ORCL230915C000625002022-07-19 12:04PM EDT62.5015.3019.0519.850.00-6438.06%
ORCL230915C000700002022-07-29 3:50PM EDT70.0015.2514.4014.750.00-31135.28%
ORCL230915C000725002022-06-15 9:40AM EDT72.5010.000.000.000.00--20.00%
ORCL230915C000750002022-07-25 2:02PM EDT75.0010.2411.5512.000.00-15115334.36%
ORCL230915C000800002022-08-02 3:39PM EDT80.008.808.959.400.00-11232.86%
ORCL230915C000825002022-07-07 11:53AM EDT82.505.157.758.400.00--632.65%
ORCL230915C000850002022-08-03 2:48PM EDT85.007.206.807.250.00-2731.72%
ORCL230915C000900002022-07-29 1:02PM EDT90.005.255.055.450.00-21530.64%
ORCL230915C000950002022-07-05 2:16PM EDT95.002.583.754.100.00-1230.02%
ORCL230915C001000002022-06-21 1:37PM EDT100.001.272.012.410.00-11226.94%
ORCL230915C001050002022-08-03 11:13AM EDT105.002.001.872.080.00-1028.36%
ORCL230915C001100002022-08-08 9:31AM EDT110.001.401.261.55+0.39+38.61%101028.30%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230915P000350002022-07-20 2:11PM EDT35.000.560.010.820.00-4550.61%
ORCL230915P000375002022-07-19 10:22AM EDT37.500.520.100.970.00-41048.68%
ORCL230915P000400002022-07-01 12:43PM EDT40.000.990.261.090.00-1146.31%
ORCL230915P000425002022-06-29 3:31PM EDT42.501.280.691.000.00--341.77%
ORCL230915P000500002022-07-21 1:03PM EDT50.001.801.581.700.00-127637.74%
ORCL230915P000550002022-07-01 10:27AM EDT55.003.311.952.570.00-5636.48%
ORCL230915P000575002022-07-05 10:13AM EDT57.503.752.592.990.00--135.29%
ORCL230915P000600002022-06-27 10:58AM EDT60.004.503.453.800.00-5535.65%
ORCL230915P000625002022-07-28 11:20AM EDT62.504.103.753.950.00-34,08932.80%
ORCL230915P000700002022-07-27 1:26PM EDT70.006.505.906.350.00-63230.89%
ORCL230915P000725002022-07-26 11:04AM EDT72.507.726.807.300.00--130.17%
ORCL230915P000750002022-08-08 10:08AM EDT75.008.007.808.15-1.07-11.80%2228.84%
ORCL230915P000775002022-08-02 9:46AM EDT77.509.258.959.400.00--328.49%
ORCL230915P000800002022-07-06 2:27PM EDT80.0013.4510.0010.600.00--127.66%
ORCL230915P000825002022-07-06 2:27PM EDT82.5015.1011.3511.850.00--626.67%