Australia markets open in 9 hours 17 minutes

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
77.23-0.12 (-0.16%)
As of 10:43AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240621C000350002022-08-01 3:10PM EDT35.0043.1542.3543.950.00-1147.12%
ORCL240621C000425002022-08-02 1:28PM EDT42.5036.3035.9537.700.00--144.70%
ORCL240621C000500002022-08-05 9:30AM EDT50.0029.9030.0531.350.00-3340.31%
ORCL240621C000600002022-07-21 12:13PM EDT60.0020.3722.3024.600.00-5539.00%
ORCL240621C000625002022-07-28 2:02PM EDT62.5020.9020.9022.150.00-110035.94%
ORCL240621C000650002022-07-28 11:03AM EDT65.0020.8518.8020.60+1.50+7.75%1135.49%
ORCL240621C000675002022-06-30 12:26PM EDT67.5013.6018.3519.700.00--9236.64%
ORCL240621C000700002022-07-22 9:30AM EDT70.0015.1016.4517.700.00-11634.63%
ORCL240621C000725002022-06-30 12:20PM EDT72.5011.0515.3516.950.00--1535.73%
ORCL240621C000750002022-07-12 3:25PM EDT75.0010.3513.6014.950.00--10433.50%
ORCL240621C000775002022-08-03 2:38PM EDT77.5013.4212.2514.300.00-22834.47%
ORCL240621C000800002022-08-05 1:36PM EDT80.0012.0511.4012.550.00-204932.62%
ORCL240621C000850002022-08-01 3:46PM EDT85.009.908.5510.450.00-2731.85%
ORCL240621C000900002022-07-22 10:01AM EDT90.006.557.708.500.00-17330.87%
ORCL240621C000950002022-08-02 3:23PM EDT95.006.305.357.950.00-102732.73%
ORCL240621C001000002022-07-27 11:24AM EDT100.004.264.856.050.00-11630.80%
ORCL240621C001100002022-07-29 10:12AM EDT110.003.302.873.600.00-5628.72%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240621P000350002022-07-07 10:25AM EDT35.001.000.521.170.00--142.47%
ORCL240621P000400002022-07-18 2:22PM EDT40.001.601.021.710.00-1240.36%
ORCL240621P000425002022-07-21 11:05AM EDT42.501.761.182.190.00-202040.31%
ORCL240621P000475002022-07-19 1:59PM EDT47.502.691.852.650.00-81636.74%
ORCL240621P000500002022-07-01 9:46AM EDT50.003.402.022.970.00-1135.34%
ORCL240621P000550002022-07-21 1:33PM EDT55.003.743.153.900.00-2233.41%
ORCL240621P000600002022-08-05 2:41PM EDT60.004.704.355.050.00-312231.65%
ORCL240621P000625002022-06-29 11:17AM EDT62.507.555.005.750.00-2230.93%
ORCL240621P000650002022-08-03 1:36PM EDT65.005.905.756.800.00-1131.04%
ORCL240621P000700002022-07-28 11:04AM EDT70.008.257.509.050.00-51630.93%
ORCL240621P000725002022-07-15 9:45AM EDT72.5011.248.5011.000.00-11332.65%
ORCL240621P000750002022-07-28 9:31AM EDT75.0010.459.7010.450.00-2527.92%
ORCL240621P000800002022-07-06 9:44AM EDT80.0015.1311.8013.550.00--528.42%
ORCL240621P000850002022-07-06 9:44AM EDT85.0018.2514.6016.350.00--527.45%
ORCL240621P001000002022-07-27 12:40PM EDT100.0026.6924.1027.500.00-11427.37%