Australia markets close in 2 hours 39 minutes

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
86.96+1.70 (+1.99%)
At close: 04:03PM EDT
87.00 +0.04 (+0.05%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230324C000650002023-03-14 10:21AM EDT65.0019.9521.8522.200.00--1131.64%
ORCL230324C000700002023-03-17 1:42PM EDT70.0014.9516.8517.150.00-51595.31%
ORCL230324C000720002023-03-13 12:46PM EDT72.0012.8514.8515.200.00--190.63%
ORCL230324C000730002023-03-15 10:32AM EDT73.009.7613.8514.150.00--1278.91%
ORCL230324C000740002023-03-15 11:23AM EDT74.008.9512.9013.200.00-1283.59%
ORCL230324C000750002023-03-16 11:14AM EDT75.008.4711.9012.150.00--573.44%
ORCL230324C000760002023-03-15 11:23AM EDT76.007.0510.9011.200.00--171.88%
ORCL230324C000770002023-03-16 10:06AM EDT77.005.759.8010.150.00-1150.00%
ORCL230324C000780002023-03-15 11:32AM EDT78.005.108.859.200.00-11056.64%
ORCL230324C000790002023-03-20 12:15PM EDT79.007.757.908.25+0.60+8.39%15757.23%
ORCL230324C000800002023-03-16 3:24PM EDT80.005.256.957.250.00-22653.52%
ORCL230324C000810002023-03-20 9:35AM EDT81.004.805.956.30+0.10+2.13%27559.96%
ORCL230324C000820002023-03-17 12:09PM EDT82.004.105.055.350.00-107954.98%
ORCL230324C000825002023-03-20 2:50PM EDT82.504.854.554.80+1.50+44.78%1424048.83%
ORCL230324C000830002023-03-20 1:28PM EDT83.004.404.104.40+1.42+47.65%423849.41%
ORCL230324C000840002023-03-20 3:53PM EDT84.003.503.253.50+1.34+62.04%1972244.92%
ORCL230324C000850002023-03-20 3:00PM EDT85.002.652.512.73+0.97+57.74%33065143.36%
ORCL230324C000860002023-03-20 3:58PM EDT86.001.901.841.92+0.75+65.22%5,79282238.43%
ORCL230324C000870002023-03-20 3:59PM EDT87.001.261.231.32+0.54+75.00%4,7083,45636.87%
ORCL230324C000880002023-03-20 3:37PM EDT88.000.860.770.84+0.38+79.17%1,4482,69835.45%
ORCL230324C000890002023-03-20 3:51PM EDT89.000.520.420.49+0.26+100.00%83692634.18%
ORCL230324C000900002023-03-20 3:31PM EDT90.000.250.240.28+0.15+150.00%36784633.99%
ORCL230324C000910002023-03-20 3:53PM EDT91.000.120.110.14+0.05+71.43%9911733.30%
ORCL230324C000920002023-03-20 3:50PM EDT92.000.070.050.08+0.01+16.67%11522334.28%
ORCL230324C000930002023-03-20 3:36PM EDT93.000.030.020.08-0.01-25.00%17215039.26%
ORCL230324C000940002023-03-20 3:45PM EDT94.000.010.010.03-0.03-75.00%289437.11%
ORCL230324C000950002023-03-17 1:26PM EDT95.000.010.000.010.00-133535.94%
ORCL230324C000960002023-03-16 1:57PM EDT96.000.020.000.030.00-18445.31%
ORCL230324C000970002023-03-14 11:34AM EDT97.000.030.000.010.00-260342.97%
ORCL230324C000980002023-03-16 1:57PM EDT98.000.010.000.010.00-18946.09%
ORCL230324C000990002023-03-10 11:44AM EDT99.000.050.000.040.00-33153.91%
ORCL230324C001000002023-03-14 10:10AM EDT100.000.010.000.120.00-145767.58%
ORCL230324C001010002023-02-03 4:08PM EDT101.000.350.130.170.00-2283.98%
ORCL230324C001020002023-03-09 4:55PM EDT102.000.090.000.150.00-1478.13%
ORCL230324C001050002023-03-07 2:12PM EDT105.000.050.000.030.00-15071.88%
ORCL230324C001100002023-03-09 12:54PM EDT110.000.060.000.130.00--6105.47%
ORCL230324C001200002023-03-13 10:44AM EDT120.000.040.000.040.00--1118.75%
Putsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230324P000600002023-03-10 10:38AM EDT60.000.050.000.010.00--1121.88%
ORCL230324P000650002023-03-10 2:50PM EDT65.000.010.002.110.00-23234.18%
ORCL230324P000690002023-03-15 1:54PM EDT69.000.070.000.030.00--1189.06%
ORCL230324P000700002023-03-17 10:10AM EDT70.000.050.000.030.00-15584.38%
ORCL230324P000730002023-03-17 9:42AM EDT73.000.060.010.030.00-2271.88%
ORCL230324P000740002023-03-20 2:01PM EDT74.000.020.000.03-0.02-50.00%121164.06%
ORCL230324P000750002023-03-20 1:05PM EDT75.000.040.020.04-0.06-60.00%1857765.63%
ORCL230324P000760002023-03-17 2:51PM EDT76.000.090.020.050.00-410561.72%
ORCL230324P000770002023-03-17 2:48PM EDT77.000.130.040.070.00-13860.55%
ORCL230324P000780002023-03-20 2:02PM EDT78.000.040.030.09-0.09-69.23%1517055.86%
ORCL230324P000790002023-03-20 3:26PM EDT79.000.060.030.11-0.12-66.67%658751.95%
ORCL230324P000800002023-03-20 3:41PM EDT80.000.070.070.10-0.19-73.08%1,08730449.61%
ORCL230324P000810002023-03-20 12:06PM EDT81.000.120.100.14-0.23-65.71%1240947.27%
ORCL230324P000820002023-03-20 3:14PM EDT82.000.170.140.19-0.29-63.04%8156944.24%
ORCL230324P000825002023-03-20 3:26PM EDT82.500.200.170.21-0.38-65.52%2236841.99%
ORCL230324P000830002023-03-20 3:26PM EDT83.000.240.210.26-0.44-64.71%582,94941.11%
ORCL230324P000840002023-03-20 3:44PM EDT84.000.360.330.39-0.70-66.04%50662939.21%
ORCL230324P000850002023-03-20 2:23PM EDT85.000.540.520.59-0.82-60.29%25550837.60%
ORCL230324P000860002023-03-20 3:59PM EDT86.000.800.790.88-1.03-56.28%4945736.13%
ORCL230324P000870002023-03-20 3:59PM EDT87.001.201.201.28-1.19-49.79%3151,56834.67%
ORCL230324P000880002023-03-20 2:57PM EDT88.001.731.711.82-1.60-48.05%8017533.69%
ORCL230324P000890002023-03-20 3:55PM EDT89.002.342.322.53-1.36-36.76%2049034.18%
ORCL230324P000900002023-03-20 1:40PM EDT90.003.103.153.30-1.85-37.37%19633.11%
ORCL230324P000910002023-03-09 12:20PM EDT91.003.953.954.250.00-311837.31%
ORCL230324P000920002023-03-14 3:50PM EDT92.007.754.905.200.00-3240.33%
ORCL230324P000930002023-03-09 11:25AM EDT93.004.775.856.250.00--249.22%
ORCL230324P000940002023-03-14 9:48AM EDT94.008.566.907.150.00-1347.27%
ORCL230324P000990002023-03-09 12:01PM EDT99.0010.4011.9012.200.00--050.00%
ORCL230324P001000002023-03-09 12:18PM EDT100.0011.6012.9013.150.00-5075.00%
ORCL230324P001010002023-03-09 11:39AM EDT101.0011.7513.9014.350.00--075.78%