Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
82.72+0.16 (+0.19%)
At close: 01:00PM EST
82.71 -0.01 (-0.01%)
After hours: 04:35PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL221202C000550002022-11-16 9:48AM EST55.0024.4227.4528.000.00--4109.38%
ORCL221202C000600002022-11-23 2:00PM EST60.0022.6522.4023.000.00-10151.56%
ORCL221202C000630002022-11-08 2:13PM EST63.0012.7319.4520.000.00-5075.00%
ORCL221202C000650002022-11-11 10:31AM EST65.0012.5317.5018.050.00-5089.84%
ORCL221202C000660002022-11-25 12:23PM EST66.0017.1516.5516.95+14.06+455.02%41477.73%
ORCL221202C000670002022-11-23 1:46PM EST67.0015.5015.4515.950.00-10102.93%
ORCL221202C000680002022-11-14 10:18AM EST68.0010.6014.5015.050.00-2075.00%
ORCL221202C000690002022-11-18 2:49PM EST69.0010.4913.5513.950.00-2064.06%
ORCL221202C000700002022-11-25 11:34AM EST70.0013.1712.6012.95+0.52+4.11%1065.23%
ORCL221202C000710002022-11-25 10:49AM EST71.0012.4511.6511.90+0.67+5.69%1060.55%
ORCL221202C000720002022-11-16 12:41PM EST72.008.0710.5010.950.00-20073.73%
ORCL221202C000730002022-11-25 11:51AM EST73.0010.179.559.95+1.69+19.93%8067.97%
ORCL221202C000740002022-11-25 11:59AM EST74.009.228.608.95+3.49+60.91%9062.11%
ORCL221202C000750002022-11-25 10:15AM EST75.008.197.607.95+2.87+53.95%3056.35%
ORCL221202C000760002022-11-22 10:31AM EST76.005.256.706.950.00-4050.49%
ORCL221202C000770002022-11-25 10:49AM EST77.006.505.705.95+1.10+20.37%6044.63%
ORCL221202C000780002022-11-25 12:47PM EST78.005.004.705.00+0.03+0.60%18041.02%
ORCL221202C000790002022-11-25 12:47PM EST79.004.103.804.00+0.05+1.23%8034.67%
ORCL221202C000800002022-11-25 12:53PM EST80.003.002.923.20-0.18-5.66%93034.91%
ORCL221202C000810002022-11-25 12:58PM EST81.002.162.172.30-0.26-10.74%20030.03%
ORCL221202C000820002022-11-25 12:10PM EST82.001.801.471.55+0.13+7.78%79027.39%
ORCL221202C000830002022-11-25 12:59PM EST83.000.900.910.94-0.16-15.09%1,557025.34%
ORCL221202C000840002022-11-25 12:59PM EST84.000.500.500.53-0.20-28.57%114024.56%
ORCL221202C000850002022-11-25 12:54PM EST85.000.250.220.29-0.12-32.43%88024.81%
ORCL221202C000860002022-11-25 12:58PM EST86.000.130.100.13-0.06-31.58%109024.12%
ORCL221202C000870002022-11-25 12:55PM EST87.000.050.050.07-0.06-54.55%185025.20%
ORCL221202C000880002022-11-25 12:59PM EST88.000.050.010.09+0.01+25.00%45031.25%
ORCL221202C000890002022-11-25 12:03PM EST89.000.040.010.08+0.01+33.33%4034.77%
ORCL221202C000900002022-11-25 9:32AM EST90.000.020.000.07-0.01-33.33%1037.89%
ORCL221202C000950002022-11-15 10:52AM EST95.000.040.000.070.00--050.78%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL221202P000500002022-10-25 9:19AM EST50.000.050.000.040.00-11153.13%
ORCL221202P000520002022-10-21 2:19PM EST52.000.060.000.050.00-20145.31%
ORCL221202P000530002022-10-21 2:18PM EST53.000.090.000.050.00-20139.84%
ORCL221202P000540002022-10-21 2:16PM EST54.000.080.000.050.00-20134.38%
ORCL221202P000550002022-11-07 3:47PM EST55.000.030.000.070.00-30134.38%
ORCL221202P000560002022-10-21 2:17PM EST56.000.130.000.050.00-20124.22%
ORCL221202P000570002022-11-10 3:55PM EST57.000.020.000.070.00-40124.22%
ORCL221202P000580002022-11-03 8:36AM EST58.000.100.000.070.00-10118.75%
ORCL221202P000590002022-11-16 9:41AM EST59.000.010.000.070.00-20113.28%
ORCL221202P000600002022-11-10 2:07PM EST60.000.040.000.070.00-150108.59%
ORCL221202P000610002022-11-10 1:44PM EST61.000.030.000.070.00-20103.91%
ORCL221202P000620002022-10-28 10:15AM EST62.000.150.000.070.00-10098.44%
ORCL221202P000630002022-11-03 8:36AM EST63.000.200.000.070.00-11093.75%
ORCL221202P000640002022-11-16 10:53AM EST64.000.040.000.070.00-200089.06%
ORCL221202P000650002022-11-15 1:35PM EST65.000.050.000.070.00-22084.38%
ORCL221202P000660002022-11-25 10:47AM EST66.000.020.000.06-0.03-60.00%1078.13%
ORCL221202P000670002022-11-23 11:30AM EST67.000.030.000.070.00-3075.00%
ORCL221202P000680002022-11-17 10:21AM EST68.000.060.000.070.00-16070.31%
ORCL221202P000690002022-11-25 9:35AM EST69.000.020.000.07-0.14-87.50%2065.63%
ORCL221202P000700002022-11-25 10:52AM EST70.000.030.000.060.00-14059.77%
ORCL221202P000710002022-11-22 10:57AM EST71.000.020.000.050.00-25053.91%
ORCL221202P000720002022-11-23 11:57AM EST72.000.030.000.060.00-6050.78%
ORCL221202P000730002022-11-23 3:59PM EST73.000.010.000.070.00-20053.13%
ORCL221202P000740002022-11-25 9:49AM EST74.000.020.010.03-0.01-33.33%15042.19%
ORCL221202P000750002022-11-25 12:55PM EST75.000.030.020.070.00-41043.56%
ORCL221202P000760002022-11-22 2:46PM EST76.000.100.010.090.00-14040.63%
ORCL221202P000770002022-11-23 3:16PM EST77.000.090.020.110.00-33037.11%
ORCL221202P000780002022-11-25 12:57PM EST78.000.100.080.10-0.04-28.57%67031.06%
ORCL221202P000790002022-11-25 12:59PM EST79.000.160.130.16-0.07-30.43%4,168029.20%
ORCL221202P000800002022-11-25 12:58PM EST80.000.280.240.28-0.11-28.21%147028.13%
ORCL221202P000810002022-11-25 12:59PM EST81.000.450.390.48-0.11-19.64%4,100027.20%
ORCL221202P000820002022-11-25 12:59PM EST82.000.740.670.76-0.16-17.78%224025.68%
ORCL221202P000830002022-11-25 12:59PM EST83.001.141.101.16-0.20-14.93%196023.93%
ORCL221202P000840002022-11-25 12:51PM EST84.001.721.691.77-0.69-28.63%46023.54%
ORCL221202P000850002022-11-25 12:58PM EST85.002.552.402.68+0.02+0.79%4028.32%