Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
90.74-2.20 (-2.37%)
At close: 04:03PM EST
91.95 +1.21 (+1.33%)
Pre-market: 07:11AM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240119C000425002021-11-02 11:51AM EST42.5053.250.000.000.00-220.00%
ORCL240119C000450002021-11-10 2:40PM EST45.0049.000.000.000.00-100.00%
ORCL240119C000500002021-11-22 10:51AM EST50.0045.700.000.000.00-4100.00%
ORCL240119C000550002021-11-30 1:30PM EST55.0039.550.000.000.00-10200.00%
ORCL240119C000600002021-11-24 12:01PM EST60.0036.550.000.000.00-11090.00%
ORCL240119C000650002021-11-23 12:12PM EST65.0031.350.000.000.00-23520.00%
ORCL240119C000700002021-11-24 9:30AM EST70.0030.000.000.000.00-1570.00%
ORCL240119C000750002021-11-24 9:30AM EST75.0024.900.000.000.00-1710.00%
ORCL240119C000775002021-11-02 11:36AM EST77.5024.650.000.000.00-780.00%
ORCL240119C000800002021-11-23 1:29PM EST80.0021.240.000.000.00-181200.00%
ORCL240119C000825002021-11-04 10:02AM EST82.5022.420.000.000.00-4310.00%
ORCL240119C000850002021-11-24 10:23AM EST85.0018.950.000.000.00-3540.00%
ORCL240119C000875002021-10-22 2:26PM EST87.5020.950.000.000.00-200.00%
ORCL240119C000900002021-11-30 3:54PM EST90.0015.800.000.000.00-84200.00%
ORCL240119C000925002021-11-29 1:10PM EST92.5015.440.000.000.00-4330.39%
ORCL240119C000950002021-11-29 3:17PM EST95.0014.550.000.000.00-592960.78%
ORCL240119C000975002021-11-05 11:14AM EST97.5013.500.000.000.00-5301.56%
ORCL240119C001000002021-11-30 9:30AM EST100.0012.290.000.000.00-4351.56%
ORCL240119C001050002021-11-19 2:47PM EST105.0011.200.000.000.00-273.13%
ORCL240119C001100002021-11-23 9:36AM EST110.006.700.000.000.00-11,2653.13%
ORCL240119C001150002021-11-12 3:04PM EST115.007.400.000.000.00-2673.13%
ORCL240119C001200002021-11-08 2:26PM EST120.004.050.000.000.00-393.13%
ORCL240119C001300002021-10-21 9:00AM EST130.005.012.256.600.00-11332.53%
ORCL240119C001350002021-11-03 9:45AM EST135.003.650.000.000.00-11476.25%
ORCL240119C001400002021-11-29 9:44AM EST140.003.500.000.000.00-116.25%
ORCL240119C001450002021-11-18 3:38PM EST145.002.920.000.000.00-10156.25%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240119P000425002021-11-09 9:30AM EST42.501.100.000.000.00-11712.50%
ORCL240119P000450002021-09-20 2:20PM EST45.002.140.004.500.00--1052.12%
ORCL240119P000475002021-11-15 10:42AM EST47.501.610.000.000.00-101712.50%
ORCL240119P000550002021-11-12 3:02PM EST55.002.500.000.000.00-116.25%
ORCL240119P000600002021-11-23 11:20AM EST60.003.330.000.000.00-6806.25%
ORCL240119P000650002021-11-29 12:27PM EST65.004.500.000.000.00-2976.25%
ORCL240119P000700002021-10-26 2:20PM EST70.005.205.158.050.00-262735.54%
ORCL240119P000750002021-11-18 9:37AM EST75.007.130.000.000.00-1193.13%
ORCL240119P000800002021-11-04 11:59AM EST80.008.560.000.000.00-701.56%
ORCL240119P000825002021-10-20 9:56AM EST82.509.558.2011.850.00--131.24%
ORCL240119P000850002021-10-22 11:53AM EST85.009.500.000.000.00-100.78%
ORCL240119P000900002021-11-04 11:56AM EST90.0012.660.000.000.00--50.20%
ORCL240119P000925002021-11-22 3:48PM EST92.5013.150.000.000.00-140.00%
ORCL240119P000950002021-11-22 3:48PM EST95.0014.600.000.000.00-1140.00%
ORCL240119P000975002021-11-16 1:30PM EST97.5016.850.000.000.00-110.00%
ORCL240119P001000002021-10-08 9:42AM EST100.0018.9516.4020.400.00-3327.80%
ORCL240119P001050002021-11-22 11:54AM EST105.0020.500.000.000.00-1290.00%
ORCL240119P001100002021-10-18 12:50PM EST110.0023.7722.5527.500.00--327.76%
ORCL240119P001350002021-09-28 9:45AM EST135.0047.0840.9545.000.00-1117.69%
ORCL240119P001450002021-10-22 2:06PM EST145.0050.090.000.000.00-200.00%