Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
71.17+0.44 (+0.62%)
At close: 04:03PM EDT
72.00 +0.83 (+1.17%)
Pre-market: 04:26AM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220520C000425002022-03-25 10:01AM EDT42.5039.6433.5534.450.00-10616.41%
ORCL220520C000475002022-03-16 1:21PM EDT47.5030.8131.7032.350.00-31665.19%
ORCL220520C000500002022-03-10 4:04PM EDT50.0026.8030.6031.400.00-11679.00%
ORCL220520C000550002022-02-15 12:52PM EDT55.0025.0225.1025.300.00--1549.27%
ORCL220520C000600002022-05-10 2:56PM EDT60.0013.400.000.000.00-100.00%
ORCL220520C000650002022-05-10 11:23AM EDT65.006.850.000.000.00-200.00%
ORCL220520C000660002022-05-06 10:32AM EDT66.006.850.000.000.00-900.00%
ORCL220520C000670002022-05-13 9:46AM EDT67.004.900.000.000.00-100.00%
ORCL220520C000675002022-05-13 2:23PM EDT67.503.640.000.000.00-1000.00%
ORCL220520C000680002022-05-12 9:43AM EDT68.003.300.000.000.00-1200.00%
ORCL220520C000690002022-05-13 3:22PM EDT69.002.950.000.000.00-12400.00%
ORCL220520C000700002022-05-13 3:55PM EDT70.001.920.000.000.00-3400.00%
ORCL220520C000710002022-05-13 3:59PM EDT71.001.450.000.000.00-41800.00%
ORCL220520C000720002022-05-13 3:59PM EDT72.000.960.000.000.00-19103.13%
ORCL220520C000725002022-05-13 3:36PM EDT72.500.750.000.000.00-6506.25%
ORCL220520C000730002022-05-13 3:55PM EDT73.000.570.000.000.00-5006.25%
ORCL220520C000740002022-05-13 3:46PM EDT74.000.360.000.000.00-3706.25%
ORCL220520C000750002022-05-13 3:43PM EDT75.000.200.000.000.00-129012.50%
ORCL220520C000760002022-05-13 3:31PM EDT76.000.110.000.000.00-85012.50%
ORCL220520C000770002022-05-13 1:33PM EDT77.000.060.000.000.00-61012.50%
ORCL220520C000775002022-05-13 3:44PM EDT77.500.040.000.000.00-7012.50%
ORCL220520C000780002022-05-13 10:38AM EDT78.000.050.000.000.00-53025.00%
ORCL220520C000790002022-05-13 12:40PM EDT79.000.020.000.000.00-7025.00%
ORCL220520C000800002022-05-13 1:07PM EDT80.000.020.000.000.00-7025.00%
ORCL220520C000810002022-05-11 1:48PM EDT81.000.030.000.000.00-238025.00%
ORCL220520C000820002022-05-12 12:40PM EDT82.000.020.000.000.00-2025.00%
ORCL220520C000825002022-05-11 3:04PM EDT82.500.040.000.000.00-1025.00%
ORCL220520C000830002022-05-13 12:33PM EDT83.000.010.000.000.00-2025.00%
ORCL220520C000840002022-05-09 9:42AM EDT84.000.030.000.000.00-10025.00%
ORCL220520C000850002022-05-13 2:56PM EDT85.000.020.000.000.00-57025.00%
ORCL220520C000860002022-05-10 2:39PM EDT86.000.020.000.000.00-7050.00%
ORCL220520C000870002022-05-06 2:27PM EDT87.000.020.000.000.00-3050.00%
ORCL220520C000875002022-05-12 9:33AM EDT87.500.010.000.000.00-1050.00%
ORCL220520C000880002022-05-06 10:57AM EDT88.000.030.000.000.00-6050.00%
ORCL220520C000890002022-04-21 2:39PM EDT89.000.150.000.000.00--050.00%
ORCL220520C000900002022-05-13 1:53PM EDT90.000.010.000.000.00-9050.00%
ORCL220520C000925002022-05-11 10:55AM EDT92.500.010.000.000.00-2050.00%
ORCL220520C000950002022-05-11 1:40PM EDT95.000.010.000.000.00-4050.00%
ORCL220520C000975002022-04-19 3:00PM EDT97.500.040.000.000.00-1050.00%
ORCL220520C001000002022-05-06 12:23PM EDT100.000.030.000.000.00-6050.00%
ORCL220520C001050002022-05-05 12:51PM EDT105.000.010.000.000.00-2050.00%
ORCL220520C001100002022-04-20 2:13PM EDT110.000.030.000.000.00-3050.00%
ORCL220520C001150002022-03-01 1:23PM EDT115.000.110.010.160.00--4183.20%
ORCL220520C001200002022-04-01 2:40PM EDT120.000.020.000.100.00-114184.38%
ORCL220520C001250002022-01-18 1:11AM EDT125.000.240.010.110.00--15200.78%
ORCL220520C001300002022-03-14 10:02AM EDT130.000.010.000.030.00-10060182.81%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220520P000400002022-04-22 3:53PM EDT40.000.050.000.000.00-1050.00%
ORCL220520P000450002022-03-11 2:21PM EDT45.000.170.000.060.00-3023164.06%
ORCL220520P000475002022-03-16 10:41AM EDT47.500.110.000.160.00-10167.19%
ORCL220520P000500002022-05-09 10:20AM EDT50.000.030.000.000.00-2050.00%
ORCL220520P000550002022-05-12 9:32AM EDT55.000.050.000.000.00-20050.00%
ORCL220520P000600002022-05-13 3:46PM EDT60.000.030.000.000.00-7025.00%
ORCL220520P000610002022-05-16 12:14AM EDT61.000.040.000.000.00---25.00%
ORCL220520P000620002022-05-16 12:14AM EDT62.000.070.000.000.00---25.00%
ORCL220520P000640002022-05-16 12:14AM EDT64.000.100.000.000.00---25.00%
ORCL220520P000650002022-05-13 3:51PM EDT65.000.160.000.000.00-19025.00%
ORCL220520P000660002022-05-13 1:15PM EDT66.000.190.000.000.00-27012.50%
ORCL220520P000665002022-05-16 12:14AM EDT66.500.270.000.000.00---12.50%
ORCL220520P000670002022-05-13 1:28PM EDT67.000.290.000.000.00-63012.50%
ORCL220520P000675002022-05-13 1:52PM EDT67.500.370.000.000.00-55012.50%
ORCL220520P000680002022-05-13 3:55PM EDT68.000.470.000.000.00-250012.50%
ORCL220520P000690002022-05-13 3:54PM EDT69.000.690.000.000.00-20006.25%
ORCL220520P000700002022-05-13 3:25PM EDT70.000.930.000.000.00-17203.13%
ORCL220520P000710002022-05-13 3:35PM EDT71.001.300.000.000.00-19100.78%
ORCL220520P000720002022-05-13 3:35PM EDT72.001.730.000.000.00-2500.00%
ORCL220520P000725002022-05-13 2:53PM EDT72.502.160.000.000.00-18600.00%
ORCL220520P000730002022-05-13 3:47PM EDT73.002.440.000.000.00-1900.00%
ORCL220520P000740002022-05-12 3:35PM EDT74.002.860.000.000.00-100.00%
ORCL220520P000750002022-05-13 1:02PM EDT75.003.710.000.000.00-5300.00%
ORCL220520P000760002022-05-12 11:36AM EDT76.005.550.000.000.00-200.00%
ORCL220520P000770002022-05-12 10:25AM EDT77.006.600.000.000.00-200.00%
ORCL220520P000775002022-05-13 3:43PM EDT77.506.330.000.000.00-2800.00%
ORCL220520P000780002022-05-13 1:13PM EDT78.006.670.000.000.00-300.00%
ORCL220520P000790002022-05-12 12:09PM EDT79.009.000.000.000.00-500.00%
ORCL220520P000800002022-05-13 12:34PM EDT80.008.450.000.000.00-1000.00%
ORCL220520P000810002022-05-06 10:26AM EDT81.008.710.000.000.00-100.00%
ORCL220520P000820002022-05-05 2:23PM EDT82.009.450.000.000.00-200.00%
ORCL220520P000825002022-05-13 10:58AM EDT82.5011.190.000.000.00-700.00%
ORCL220520P000830002022-05-09 1:25PM EDT83.0011.100.000.000.00-200.00%
ORCL220520P000840002022-05-09 1:29PM EDT84.0012.050.000.000.00-600.00%
ORCL220520P000850002022-05-12 2:57PM EDT85.0015.800.000.000.00-100.00%
ORCL220520P000860002022-04-21 10:01AM EDT86.005.450.000.000.00--00.00%
ORCL220520P000870002022-04-20 1:08PM EDT87.006.250.000.000.00--00.00%
ORCL220520P000875002022-05-02 12:52PM EDT87.5014.100.000.000.00-100.00%
ORCL220520P000890002022-04-28 11:11AM EDT89.0013.750.000.000.00-100.00%
ORCL220520P000900002022-05-05 9:39AM EDT90.0015.250.000.000.00-400.00%
ORCL220520P000925002022-05-13 10:28AM EDT92.5020.650.000.000.00-300.00%
ORCL220520P000950002022-05-04 9:37AM EDT95.0021.450.000.000.00-100.00%
ORCL220520P000975002022-05-04 9:37AM EDT97.5023.950.000.000.00-100.00%
ORCL220520P001000002022-05-05 12:09PM EDT100.0028.250.000.000.00-100.00%
ORCL220520P001050002022-03-30 10:23AM EDT105.0021.9531.1032.000.00-100.00%