Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
83.35-0.76 (-0.90%)
At close: 04:03PM EST
83.30 -0.05 (-0.06%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230915C000350002022-08-15 8:30AM EST35.0044.390.0042.450.00-120.00%
ORCL230915C000400002022-10-20 8:46AM EST40.0029.7540.6041.250.00-110.00%
ORCL230915C000500002022-11-02 11:04AM EST50.0028.8334.8535.450.00--250.49%
ORCL230915C000575002022-10-28 12:30PM EST57.5023.4528.1028.700.00-4046.62%
ORCL230915C000600002022-11-11 1:10PM EST60.0021.6126.4526.850.00-1146.59%
ORCL230915C000625002022-11-23 9:55AM EST62.5023.8024.4024.750.00-154,01444.86%
ORCL230915C000650002022-12-02 10:19AM EST65.0022.2022.6522.75-1.25-5.33%872943.46%
ORCL230915C000675002022-11-09 1:47PM EST67.5015.0020.5020.800.00-229542.08%
ORCL230915C000700002022-11-25 12:02PM EST70.0018.8518.6518.900.00-2020940.70%
ORCL230915C000725002022-12-01 3:40PM EST72.5017.9016.8017.200.00-7484439.91%
ORCL230915C000750002022-11-22 11:08AM EST75.0014.0115.1015.400.00-7778238.45%
ORCL230915C000775002022-11-30 12:04PM EST77.5012.2513.5014.000.00-5384838.23%
ORCL230915C000800002022-12-01 3:01PM EST80.0012.1411.9512.15-0.85-6.54%158336.10%
ORCL230915C000825002022-11-30 10:55AM EST82.509.3110.5510.750.00-416935.31%
ORCL230915C000850002022-12-02 11:37AM EST85.009.369.209.45-0.69-6.87%223534.56%
ORCL230915C000875002022-12-01 3:04PM EST87.508.958.058.250.00-32476833.84%
ORCL230915C000900002022-12-01 2:27PM EST90.007.656.957.200.00-4498333.33%
ORCL230915C000950002022-11-30 10:31AM EST95.004.505.155.350.00-11,06332.25%
ORCL230915C001000002022-11-29 2:16PM EST100.003.253.653.900.00-4483731.38%
ORCL230915C001050002022-12-02 12:01PM EST105.002.752.672.79-0.24-8.03%612330.68%
ORCL230915C001100002022-12-02 11:23AM EST110.001.941.881.98-0.23-10.60%711130.18%
ORCL230915C001150002022-12-02 10:17AM EST115.001.321.231.40-0.21-13.73%17529.86%
ORCL230915C001200002022-11-23 9:45AM EST120.000.900.771.040.00--1030.03%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230915P000325002022-12-01 2:40PM EST32.500.230.000.390.00-2952.73%
ORCL230915P000350002022-12-02 3:26PM EST35.000.260.100.32-0.03-10.34%21053.13%
ORCL230915P000375002022-12-02 3:25PM EST37.500.310.150.39-0.05-13.89%21151.12%
ORCL230915P000400002022-12-02 3:26PM EST40.000.400.240.49-0.06-13.04%2849.56%
ORCL230915P000425002022-12-02 3:27PM EST42.500.540.320.62-0.07-11.48%2848.29%
ORCL230915P000450002022-12-02 3:29PM EST45.000.670.430.75-0.05-6.94%21246.68%
ORCL230915P000475002022-12-02 3:29PM EST47.500.810.660.85-0.46-36.22%25644.51%
ORCL230915P000500002022-11-01 9:45AM EST50.001.290.641.380.00-332946.73%
ORCL230915P000525002022-10-06 12:21PM EST52.502.871.641.870.00-8847.31%
ORCL230915P000550002022-11-23 10:46AM EST55.001.521.301.420.00-170140.08%
ORCL230915P000575002022-12-02 11:28AM EST57.501.681.571.72-0.80-32.26%1755939.05%
ORCL230915P000600002022-11-30 11:50AM EST60.002.371.922.080.00-7627938.14%
ORCL230915P000625002022-12-01 3:38PM EST62.502.262.282.430.00-83,43736.84%
ORCL230915P000650002022-12-02 3:26PM EST65.002.702.702.85-0.26-8.78%41,76235.69%
ORCL230915P000675002022-12-02 3:12PM EST67.503.203.153.25-0.10-3.03%372534.19%
ORCL230915P000700002022-11-28 11:24AM EST70.004.253.703.800.00-9147833.14%
ORCL230915P000725002022-12-01 3:12PM EST72.504.254.304.450.00-19832.22%
ORCL230915P000750002022-11-29 2:43PM EST75.006.105.005.150.00-110531.18%
ORCL230915P000775002022-12-01 9:31AM EST77.506.205.805.950.00-174130.19%
ORCL230915P000800002022-12-02 11:28AM EST80.007.006.706.90-0.25-3.45%1020229.41%
ORCL230915P000825002022-11-23 9:45AM EST82.508.447.757.900.00-17928.44%
ORCL230915P000850002022-12-01 1:26PM EST85.009.108.909.050.00-35427.61%
ORCL230915P000875002022-12-02 11:42AM EST87.5010.3510.1510.35+0.45+4.55%4440026.91%
ORCL230915P000900002022-12-02 12:01PM EST90.0011.7511.5511.75-0.25-2.08%5243226.14%
ORCL230915P000950002022-10-31 12:56PM EST95.0018.4516.1016.400.00-333330.13%