Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
85.26+0.44 (+0.52%)
At close: 04:02PM EDT
85.20 -0.06 (-0.07%)
Pre-market: 06:37AM EDT
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230915C000350002022-08-15 9:30AM EDT35.0044.390.0042.450.00-120.00%
ORCL230915C000400002022-10-20 9:46AM EDT40.0029.7540.6041.250.00-110.00%
ORCL230915C000425002023-01-24 4:59PM EDT42.5048.0046.5047.150.00-50106.23%
ORCL230915C000450002023-01-25 12:32PM EDT45.0044.9844.1044.750.00-105100.32%
ORCL230915C000500002023-02-03 12:46PM EDT50.0040.9339.8540.600.00-5894.17%
ORCL230915C000550002023-03-13 12:52PM EDT55.0030.500.000.000.00-3140.00%
ORCL230915C000575002023-01-18 1:08PM EDT57.5032.3931.2031.750.00-1567.49%
ORCL230915C000600002023-03-14 2:07PM EDT60.0025.500.000.000.00-9110.00%
ORCL230915C000625002023-03-14 3:40PM EDT62.5023.150.000.000.00-104,0840.00%
ORCL230915C000650002023-03-15 10:58AM EDT65.0019.670.000.000.00-15160.00%
ORCL230915C000675002023-03-14 3:12PM EDT67.5018.550.000.000.00-272300.00%
ORCL230915C000700002023-03-16 2:00PM EDT70.0017.700.000.000.00-63000.00%
ORCL230915C000725002023-03-15 10:29AM EDT72.5013.900.000.000.00-28870.00%
ORCL230915C000750002023-03-15 11:09AM EDT75.0012.000.000.000.00-16120.00%
ORCL230915C000775002023-03-16 12:02PM EDT77.5011.060.000.000.00-259210.00%
ORCL230915C000800002023-03-17 11:43AM EDT80.0010.680.000.000.00-15230.00%
ORCL230915C000825002023-03-15 2:33PM EDT82.507.350.000.000.00-287900.00%
ORCL230915C000850002023-03-16 3:31PM EDT85.007.060.000.000.00-75300.00%
ORCL230915C000875002023-03-17 3:11PM EDT87.506.200.000.000.00-200.78%
ORCL230915C000900002023-03-17 3:36PM EDT90.004.950.000.000.00-373,7261.56%
ORCL230915C000925002023-03-17 3:54PM EDT92.504.100.000.000.00-852,2753.13%
ORCL230915C000950002023-03-17 2:35PM EDT95.003.000.000.000.00-1002,6873.13%
ORCL230915C000975002023-03-17 1:34PM EDT97.502.400.000.000.00-34593.13%
ORCL230915C001000002023-03-17 2:38PM EDT100.001.750.000.000.00-102,2886.25%
ORCL230915C001050002023-03-16 3:27PM EDT105.000.920.000.000.00-105,9566.25%
ORCL230915C001100002023-03-15 10:19AM EDT110.000.450.000.000.00-18286.25%
ORCL230915C001150002023-03-17 10:42AM EDT115.000.240.000.000.00-1138712.50%
ORCL230915C001200002023-03-17 9:48AM EDT120.000.160.000.000.00-125012.50%
ORCL230915C001250002023-02-09 10:54AM EDT125.000.200.070.240.00-13328.91%
ORCL230915C001300002023-02-27 10:56AM EDT130.000.150.000.000.00-2512.50%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230915P000325002023-02-08 1:32PM EDT32.500.060.000.130.00-1958.20%
ORCL230915P000350002023-02-16 11:57AM EDT35.000.070.010.120.00-33054.10%
ORCL230915P000375002023-01-05 4:24PM EDT37.500.190.000.180.00-23252.34%
ORCL230915P000400002023-02-22 2:01PM EDT40.000.140.000.000.00-741425.00%
ORCL230915P000425002023-03-09 2:36PM EDT42.500.130.000.000.00-1208625.00%
ORCL230915P000450002023-03-08 12:28PM EDT45.000.120.000.000.00-2025.00%
ORCL230915P000475002023-03-08 1:05PM EDT47.500.130.000.000.00-45512.50%
ORCL230915P000500002023-03-09 12:40PM EDT50.000.170.000.000.00-233212.50%
ORCL230915P000525002023-03-08 1:04PM EDT52.500.270.000.000.00-21212.50%
ORCL230915P000550002023-03-17 11:37AM EDT55.000.440.000.000.00-570112.50%
ORCL230915P000575002023-03-10 4:03PM EDT57.500.690.000.000.00-1970912.50%
ORCL230915P000600002023-03-16 12:54PM EDT60.000.740.000.000.00-2431612.50%
ORCL230915P000625002023-03-16 12:07PM EDT62.500.990.000.000.00-253,49212.50%
ORCL230915P000650002023-03-17 2:07PM EDT65.001.170.000.000.00-61,8636.25%
ORCL230915P000675002023-03-16 1:46PM EDT67.501.450.000.000.00-391,4216.25%
ORCL230915P000700002023-03-15 2:27PM EDT70.002.320.000.000.00-906.25%
ORCL230915P000725002023-03-17 10:26AM EDT72.502.180.000.000.00-3483,5636.25%
ORCL230915P000750002023-03-16 2:19PM EDT75.002.770.000.000.00-1901,1203.13%
ORCL230915P000775002023-03-17 10:42AM EDT77.503.450.000.000.00-13003.13%
ORCL230915P000800002023-03-17 2:10PM EDT80.004.330.000.000.00-81,8713.13%
ORCL230915P000825002023-03-17 3:54PM EDT82.505.200.000.000.00-31,7201.56%
ORCL230915P000850002023-03-17 2:10PM EDT85.006.250.000.000.00-32570.20%
ORCL230915P000875002023-03-17 3:44PM EDT87.507.400.000.000.00-68080.00%
ORCL230915P000900002023-03-17 12:31PM EDT90.008.500.000.000.00-66460.00%
ORCL230915P000925002023-03-16 1:50PM EDT92.5010.300.000.000.00-816060.00%
ORCL230915P000950002023-03-16 12:36PM EDT95.0012.350.000.000.00-151760.00%
ORCL230915P000975002023-03-13 1:25PM EDT97.5014.550.000.000.00--10.00%
ORCL230915P001000002023-03-16 12:36PM EDT100.0016.350.000.000.00-4250.00%
ORCL230915P001050002023-01-06 10:51AM EDT105.0021.2016.0016.200.00-660.00%