Australia markets close in 4 hours 20 minutes

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
68.30-3.58 (-4.98%)
At close: 04:04PM EDT
67.20 -1.10 (-1.61%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240119C000375002022-05-09 12:22PM EDT37.5035.9631.4033.000.00-1344.58%
ORCL240119C000400002022-05-13 9:55AM EDT40.0033.0029.7531.400.00-33646.28%
ORCL240119C000425002022-03-30 1:01PM EDT42.5042.2031.4034.700.00-3962.76%
ORCL240119C000450002022-05-09 10:46AM EDT45.0029.2025.7026.500.00-183739.25%
ORCL240119C000475002022-04-19 11:16AM EDT47.5034.3023.9524.700.00-1938.98%
ORCL240119C000500002022-05-16 9:49AM EDT50.0024.0022.1523.050.00-15338.99%
ORCL240119C000550002022-05-11 10:04AM EDT55.0023.4018.6519.400.00-234536.77%
ORCL240119C000600002022-05-18 3:08PM EDT60.0015.7015.3516.20-1.19-7.05%226135.31%
ORCL240119C000650002022-05-12 10:15AM EDT65.0015.0012.7513.700.00-8324735.11%
ORCL240119C000675002022-05-16 2:56PM EDT67.5013.1011.6512.450.00-293234.64%
ORCL240119C000700002022-05-18 1:53PM EDT70.0010.6910.4511.10-1.05-8.94%2127833.68%
ORCL240119C000725002022-05-18 3:25PM EDT72.509.359.1510.00-0.85-8.33%47233.23%
ORCL240119C000750002022-05-18 2:37PM EDT75.008.358.209.15-1.65-16.50%536833.28%
ORCL240119C000775002022-05-16 1:07PM EDT77.508.207.308.100.00-111932.56%
ORCL240119C000800002022-05-18 2:59PM EDT80.006.506.556.90-0.83-11.32%4868031.20%
ORCL240119C000825002022-05-18 1:11PM EDT82.506.105.756.40-0.90-12.86%5015531.67%
ORCL240119C000850002022-05-18 10:38AM EDT85.005.805.005.75-0.65-10.08%146931.53%
ORCL240119C000875002022-05-18 10:54AM EDT87.505.044.354.90-0.56-10.00%192330.60%
ORCL240119C000900002022-05-18 3:37PM EDT90.003.903.854.30-1.00-20.41%501,96330.24%
ORCL240119C000925002022-05-18 3:54PM EDT92.503.603.303.75-0.55-13.25%339629.86%
ORCL240119C000950002022-05-18 9:42AM EDT95.003.502.903.300.00-11,99429.64%
ORCL240119C000975002022-05-18 1:36PM EDT97.502.772.373.15-0.68-19.71%61,20230.37%
ORCL240119C001000002022-05-16 11:05AM EDT100.002.752.182.780.00-11,02430.18%
ORCL240119C001050002022-05-18 9:34AM EDT105.002.121.622.14-0.75-26.13%118729.76%
ORCL240119C001100002022-04-19 3:50PM EDT110.001.471.191.71-1.88-56.12%52,17429.75%
ORCL240119C001150002022-04-13 12:17PM EDT115.002.771.281.740.00-132631.71%
ORCL240119C001200002022-05-16 10:48AM EDT120.001.080.651.150.00-15830.10%
ORCL240119C001250002022-05-17 2:20PM EDT125.000.900.500.940.00-211030.21%
ORCL240119C001300002022-04-22 12:41PM EDT130.001.400.410.770.00-97330.32%
ORCL240119C001350002022-05-11 1:54PM EDT135.000.700.370.770.00-131231.62%
ORCL240119C001400002022-05-11 1:52PM EDT140.000.600.160.740.00-415132.61%
ORCL240119C001450002022-05-18 3:36PM EDT145.000.450.000.73-0.12-21.05%116633.69%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240119P000375002022-05-12 2:51PM EDT37.501.601.271.630.00-16,30040.52%
ORCL240119P000400002022-04-25 12:43PM EDT40.001.501.521.970.00-13213539.37%
ORCL240119P000425002022-05-05 1:54PM EDT42.501.851.932.280.00-20043837.81%
ORCL240119P000450002022-05-13 10:25AM EDT45.002.302.292.800.00-12237.23%
ORCL240119P000475002022-05-05 3:14PM EDT47.502.752.823.150.00-122735.52%
ORCL240119P000500002022-04-29 3:54PM EDT50.003.003.453.800.00-1155135.02%
ORCL240119P000550002022-05-18 3:37PM EDT55.004.984.755.25+0.86+20.87%349133.72%
ORCL240119P000600002022-05-18 3:37PM EDT60.006.696.456.85+1.09+19.46%397031.94%
ORCL240119P000650002022-05-16 11:15AM EDT65.008.258.508.950.00-6329730.80%
ORCL240119P000675002022-05-18 3:42PM EDT67.509.809.6510.15+0.80+8.89%19430.30%
ORCL240119P000700002022-05-18 1:47PM EDT70.0010.8510.9011.40+0.95+9.60%653929.70%
ORCL240119P000725002022-05-10 2:52PM EDT72.5010.4512.2012.600.00-53628.72%
ORCL240119P000750002022-05-18 1:18PM EDT75.0013.4013.4514.10+1.00+8.06%121728.35%
ORCL240119P000775002022-05-13 3:43PM EDT77.5014.0815.1015.650.00-103427.88%
ORCL240119P000800002022-05-16 1:11PM EDT80.0016.0516.7017.250.00-316627.31%
ORCL240119P000825002022-05-09 1:29PM EDT82.5016.9718.4019.400.00-11,27828.16%
ORCL240119P000850002022-05-04 10:40AM EDT85.0017.7320.0020.900.00-12226.83%
ORCL240119P000875002022-05-09 1:29PM EDT87.5020.3922.0522.800.00-1626.49%
ORCL240119P000900002022-05-12 3:24PM EDT90.0023.9724.0024.800.00-221,42226.28%
ORCL240119P000925002022-05-12 3:22PM EDT92.5025.8226.0026.900.00-11126.22%
ORCL240119P000950002022-04-29 2:59PM EDT95.0024.2027.6528.900.00-96025.57%
ORCL240119P000975002021-11-16 2:30PM EDT97.5016.8512.0015.550.00-110.00%
ORCL240119P001000002022-03-28 11:54AM EDT100.0022.4426.9028.100.00-1220.00%
ORCL240119P001050002021-12-17 3:34PM EDT105.0021.2125.8026.450.00-1100.00%
ORCL240119P001100002022-02-24 1:39PM EDT110.0039.5829.2033.250.00-130.00%
ORCL240119P001150002022-02-24 1:39PM EDT115.0043.9333.8537.200.00-110.00%
ORCL240119P001200002022-04-05 1:00PM EDT120.0038.2545.0050.000.00-14150.00%
ORCL240119P001350002022-05-10 12:42PM EDT135.0064.1065.9567.750.00-1033.90%
ORCL240119P001400002022-01-07 11:55AM EDT140.0054.8256.6059.800.00-220.00%
ORCL240119P001450002022-03-31 1:54PM EDT145.0061.8470.6072.900.00-500.00%