Australia markets open in 8 hours 15 minutes

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
75.58+0.30 (+0.40%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL210416C000325002021-03-26 9:39AM EDT32.5035.7942.6043.600.00-10250.00%
ORCL210416C000450002021-04-06 3:25PM EDT45.0029.5030.1531.000.00-1,0200250.78%
ORCL210416C000475002021-02-19 11:11AM EDT47.5014.5716.9520.550.00-140.00%
ORCL210416C000500002021-04-06 3:27PM EDT50.0024.5524.9526.150.00-900222.27%
ORCL210416C000525002021-04-07 9:51AM EDT52.5021.4822.5523.450.00-1010181.84%
ORCL210416C000550002021-04-06 3:27PM EDT55.0019.5520.0521.000.00-1851167.19%
ORCL210416C000575002021-04-06 3:35PM EDT57.5017.0517.2518.500.00-6841148.24%
ORCL210416C000600002021-04-08 1:11PM EDT60.0015.3014.7015.85+0.14+0.92%132116.99%
ORCL210416C000620002021-03-24 2:36PM EDT62.005.3012.9514.200.00--0128.03%
ORCL210416C000625002021-04-08 2:57PM EDT62.5013.0012.4513.650.00-134121.19%
ORCL210416C000630002021-03-22 2:41PM EDT63.003.7012.1512.900.00--0100.78%
ORCL210416C000635002021-03-26 11:58AM EDT63.505.7511.3513.200.00-3086.91%
ORCL210416C000645002021-04-06 12:16PM EDT64.509.6310.5511.500.00-4097.27%
ORCL210416C000650002021-04-09 2:38PM EDT65.0010.1510.1511.05+0.15+1.50%617252.34%
ORCL210416C000655002021-04-08 9:51AM EDT65.508.909.6510.500.00-1190.04%
ORCL210416C000660002021-04-08 1:40PM EDT66.009.159.1010.000.00-202086.52%
ORCL210416C000665002021-04-06 3:27PM EDT66.508.058.759.350.00-40020073.63%
ORCL210416C000670002021-04-06 3:27PM EDT67.007.558.208.950.00-415076.56%
ORCL210416C000675002021-04-09 1:52PM EDT67.507.858.008.20-0.10-1.26%611,38155.47%
ORCL210416C000680002021-04-07 11:47AM EDT68.005.647.207.950.00-3969.53%
ORCL210416C000685002021-04-06 3:25PM EDT68.506.006.907.300.00-1,023157.23%
ORCL210416C000690002021-04-07 3:27PM EDT69.005.056.406.750.00-362750.59%
ORCL210416C000695002021-04-06 3:04PM EDT69.504.875.956.250.00-102047.46%
ORCL210416C000700002021-04-09 3:57PM EDT70.005.555.555.70+0.25+4.72%221,26640.82%
ORCL210416C000705002021-04-08 2:50PM EDT70.504.964.755.300.00-2744.24%
ORCL210416C000710002021-04-09 3:07PM EDT71.004.534.554.70+0.34+8.11%1714234.77%
ORCL210416C000715002021-04-08 11:43AM EDT71.503.713.954.300.00-12437.60%
ORCL210416C000720002021-04-09 2:31PM EDT72.003.233.553.65-0.30-8.50%1433625.20%
ORCL210416C000725002021-04-09 3:36PM EDT72.503.123.103.25+0.12+4.00%454,58428.42%
ORCL210416C000730002021-04-09 3:24PM EDT73.002.632.562.69+0.13+5.20%2536321.97%
ORCL210416C000735002021-04-09 12:26PM EDT73.501.831.962.23-0.21-10.29%2718320.70%
ORCL210416C000740002021-04-09 3:56PM EDT74.001.741.751.99+0.10+6.10%1492,01226.37%
ORCL210416C000745002021-04-09 1:28PM EDT74.501.410.991.04+0.11+8.46%1396730.00%
ORCL210416C000750002021-04-09 3:58PM EDT75.001.081.031.07+0.10+10.20%1,9617,62919.34%
ORCL210416C000755002021-04-09 3:56PM EDT75.500.750.540.58+0.01+1.35%18647213.97%
ORCL210416C000760002021-04-09 3:56PM EDT76.000.560.540.59-0.04-6.67%64744620.17%
ORCL210416C000770002021-04-09 3:59PM EDT77.000.270.260.31-0.08-22.86%33250421.39%
ORCL210416C000775002021-04-09 3:38PM EDT77.500.230.180.22-0.05-17.86%2271,27921.97%
ORCL210416C000780002021-04-09 3:56PM EDT78.000.150.140.16-0.04-21.05%23190022.75%
ORCL210416C000790002021-04-09 3:40PM EDT79.000.100.080.10-0.02-16.67%15225.39%
ORCL210416C000800002021-04-09 3:40PM EDT80.000.060.030.08-0.03-33.33%2897,05229.10%
ORCL210416C000825002021-04-09 3:30PM EDT82.500.040.030.060.00--6,94138.67%
ORCL210416C000850002021-04-09 12:39PM EDT85.000.030.030.04-0.02-40.00%2193,65645.70%
ORCL210416C000900002021-04-08 10:39AM EDT90.000.030.000.030.00-2147156.25%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL210416P000350002021-02-01 4:48PM EDT35.000.040.010.000.00--1200.00%
ORCL210416P000425002021-02-01 4:33PM EDT42.500.150.000.000.00--2050.00%
ORCL210416P000450002021-03-09 1:50PM EDT45.000.080.000.100.00-134176.56%
ORCL210416P000475002021-03-12 3:47PM EDT47.500.050.000.120.00-232164.06%
ORCL210416P000500002021-04-08 3:39PM EDT50.000.010.000.010.00-5779112.50%
ORCL210416P000525002021-04-01 9:40AM EDT52.500.010.000.030.00-6248110.94%
ORCL210416P000550002021-04-07 11:56AM EDT55.000.020.000.010.00-695,50387.50%
ORCL210416P000575002021-04-07 11:50AM EDT57.500.010.000.070.00-649495.31%
ORCL210416P000580002021-04-05 9:35AM EDT58.000.010.000.050.00-101088.28%
ORCL210416P000590002021-03-24 3:11PM EDT59.000.060.000.030.00--678.13%
ORCL210416P000600002021-04-09 2:28PM EDT60.000.010.000.020.00-545,06370.31%
ORCL210416P000605002021-03-29 9:51AM EDT60.500.060.000.110.00-1084.77%
ORCL210416P000615002021-04-06 3:37PM EDT61.500.030.000.060.00-1272.66%
ORCL210416P000620002021-04-05 3:47PM EDT62.000.030.000.020.00-112260.94%
ORCL210416P000625002021-04-09 2:28PM EDT62.500.030.000.030.00-282,57561.72%
ORCL210416P000630002021-04-06 3:24PM EDT63.000.010.000.05-0.03-75.00%205763.28%
ORCL210416P000635002021-03-24 12:47PM EDT63.500.310.000.050.00--3260.94%
ORCL210416P000640002021-04-08 12:55PM EDT64.000.020.000.020.00-25552.34%
ORCL210416P000645002021-04-08 12:40PM EDT64.500.030.000.030.00-527452.34%
ORCL210416P000650002021-04-09 11:59AM EDT65.000.020.010.02+0.01+100.00%87,35650.00%
ORCL210416P000655002021-04-09 10:11AM EDT65.500.030.000.03+0.01+50.00%111653.13%
ORCL210416P000660002021-04-09 3:48PM EDT66.000.020.010.020.00-591,60547.66%
ORCL210416P000665002021-04-09 11:15AM EDT66.500.020.000.05-0.02-50.00%149551.95%
ORCL210416P000670002021-04-08 3:29PM EDT67.000.010.000.030.00-824945.70%
ORCL210416P000675002021-04-09 3:52PM EDT67.500.020.000.060.00-191,75048.44%
ORCL210416P000680002021-04-08 2:48PM EDT68.000.020.000.030.00-211540.63%
ORCL210416P000685002021-04-06 11:58AM EDT68.500.070.000.030.00-111938.28%
ORCL210416P000690002021-04-08 12:59PM EDT69.000.020.000.03-0.01-33.33%1111635.94%
ORCL210416P000695002021-04-09 9:43AM EDT69.500.020.000.03-0.01-33.33%1020633.59%
ORCL210416P000700002021-04-09 3:13PM EDT70.000.030.020.030.00-311,96231.06%
ORCL210416P000705002021-04-08 3:14PM EDT70.500.030.000.050.00-1612431.45%
ORCL210416P000710002021-04-09 3:51PM EDT71.000.020.020.03-0.02-50.00%3534526.17%
ORCL210416P000715002021-04-08 3:15PM EDT71.500.050.030.04-0.01-16.67%221525.00%
ORCL210416P000720002021-04-09 3:40PM EDT72.000.030.020.04-0.04-57.14%17641522.46%
ORCL210416P000725002021-04-09 2:59PM EDT72.500.060.030.08-0.02-25.00%1876523.15%
ORCL210416P000730002021-04-09 3:34PM EDT73.000.070.050.10-0.06-46.15%15849921.39%
ORCL210416P000735002021-04-09 3:33PM EDT73.500.120.100.12-0.06-33.33%4442419.34%
ORCL210416P000740002021-04-09 3:41PM EDT74.000.180.170.24-0.13-41.94%7341,94420.70%
ORCL210416P000745002021-04-09 3:57PM EDT74.500.310.520.55-0.15-32.61%25857326.03%
ORCL210416P000750002021-04-09 3:53PM EDT75.000.500.460.52-0.17-25.37%8282,46920.17%
ORCL210416P000755002021-04-09 3:57PM EDT75.500.671.051.11-0.27-28.72%42946629.74%
ORCL210416P000760002021-04-09 2:47PM EDT76.001.291.421.46+0.13+11.21%6224131.93%
ORCL210416P000770002021-04-09 2:18PM EDT77.001.802.032.29-0.26-12.62%81637.74%
ORCL210416P000775002021-04-08 12:17PM EDT77.502.552.492.750.00-4541.16%
ORCL210416P000800002021-04-09 1:04PM EDT80.004.904.354.55-0.51-9.43%72032.62%
ORCL210416P000825002021-04-08 1:16PM EDT82.507.507.507.650.00-16,94171.48%
ORCL210416P000850002021-04-06 2:53PM EDT85.0010.929.259.650.00-106564.36%
ORCL210416P000900002021-03-25 1:14PM EDT90.0021.9513.6515.200.00-182650.00%