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
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240621C000350002022-09-13 11:04AM EST35.0042.8031.1532.250.00-230.00%
ORCL240621C000375002022-09-16 1:50PM EST37.5032.9528.9529.900.00--10.00%
ORCL240621C000400002022-11-16 12:44PM EST40.0042.0044.7546.100.00-4550.20%
ORCL240621C000425002022-09-13 8:41AM EST42.5038.2523.1526.400.00-110.00%
ORCL240621C000500002022-11-14 10:58AM EST50.0032.6536.6537.850.00-1649.82%
ORCL240621C000550002022-11-21 9:34AM EST55.0029.2532.6533.950.00-1347.61%
ORCL240621C000600002022-11-22 10:40AM EST60.0027.7028.8030.300.00-11045.85%
ORCL240621C000625002022-10-11 9:21AM EST62.5011.000.000.000.00-31070.00%
ORCL240621C000650002022-10-10 2:37PM EST65.0010.2019.2520.250.00-1521.59%
ORCL240621C000675002022-11-01 11:34AM EST67.5019.5024.6525.150.00-19343.30%
ORCL240621C000700002022-11-11 11:47AM EST70.0017.7022.1523.000.00-11540.96%
ORCL240621C000725002022-11-08 12:26PM EST72.5015.4520.5521.500.00-21540.41%
ORCL240621C000750002022-11-07 2:10PM EST75.0015.0019.0520.100.00-110439.98%
ORCL240621C000775002022-11-17 2:50PM EST77.5015.2717.6018.450.00-247438.76%
ORCL240621C000800002022-11-30 9:43AM EST80.0015.0516.2016.750.00-528137.30%
ORCL240621C000825002022-12-01 2:18PM EST82.5015.8014.8015.750.00-64237.48%
ORCL240621C000850002022-11-23 12:18PM EST85.0013.5613.6514.150.00-1011036.04%
ORCL240621C000875002022-12-02 1:29PM EST87.5012.7112.4513.45+7.81+159.39%171036.65%
ORCL240621C000900002022-11-28 3:33PM EST90.0010.5511.3511.800.00-324634.83%
ORCL240621C000950002022-11-30 3:49PM EST95.009.509.409.800.00-16533.91%
ORCL240621C001000002022-11-21 10:43AM EST100.006.307.708.300.00-16733.66%
ORCL240621C001050002022-11-18 3:14PM EST105.005.306.206.600.00-505032.40%
ORCL240621C001100002022-11-23 10:06AM EST110.005.004.955.600.00-87032.44%
ORCL240621C001150002022-12-01 10:40AM EST115.004.153.954.350.00-119531.32%
ORCL240621C001200002022-12-01 10:51AM EST120.003.403.203.550.00-213631.02%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240621P000325002022-12-01 1:34PM EST32.500.530.290.780.00-2248.51%
ORCL240621P000350002022-11-18 3:22PM EST35.000.790.410.910.00-2146.68%
ORCL240621P000375002022-11-15 3:15PM EST37.500.880.541.100.00-3745.41%
ORCL240621P000400002022-11-01 2:09PM EST40.001.200.781.250.00-8243.63%
ORCL240621P000425002022-11-01 2:07PM EST42.501.401.001.320.00-41041.15%
ORCL240621P000450002022-11-01 2:02PM EST45.001.651.111.530.00--139.82%
ORCL240621P000475002022-11-04 11:47AM EST47.502.291.431.840.00-23939.03%
ORCL240621P000500002022-10-03 10:28AM EST50.004.302.242.720.00-1141.16%
ORCL240621P000550002022-10-17 11:38AM EST55.004.763.003.450.00-1538.69%
ORCL240621P000575002022-11-16 11:08AM EST57.503.602.603.300.00-74735.14%
ORCL240621P000600002022-12-02 10:05AM EST60.003.653.453.75+0.15+4.29%1043534.17%
ORCL240621P000625002022-10-11 11:11AM EST62.509.104.655.200.00-1236.60%
ORCL240621P000650002022-11-30 9:43AM EST65.005.154.505.000.00-21632.97%
ORCL240621P000675002022-11-25 11:57AM EST67.505.285.055.550.00-21231.86%
ORCL240621P000700002022-11-17 11:12AM EST70.007.205.906.150.00-201,52830.77%
ORCL240621P000725002022-10-20 2:25PM EST72.5011.307.408.000.00-2233.06%
ORCL240621P000750002022-11-11 10:00AM EST75.009.407.407.950.00-1629.81%
ORCL240621P000775002022-11-17 10:34AM EST77.5010.208.408.650.00-796728.52%
ORCL240621P000800002022-11-15 12:10PM EST80.0010.479.409.650.00-28227.85%
ORCL240621P000825002022-11-23 3:21PM EST82.5010.8010.4510.750.00-211127.24%
ORCL240621P000850002022-11-08 3:56PM EST85.0015.2511.5012.050.00-112126.92%
ORCL240621P000900002022-11-04 11:11AM EST90.0019.0514.2014.500.00-38125.32%
ORCL240621P001000002022-10-03 10:10AM EST100.0037.8024.5525.350.00-7034.69%
ORCL240621P001050002022-10-17 9:02AM EST105.0038.2027.6028.350.00-10032.70%