Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
90.74-2.20 (-2.37%)
At close: 04:03PM EST
91.59 +0.85 (+0.94%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL211203C000800002021-11-30 3:50PM EST80.0011.000.000.000.00-2000.00%
ORCL211203C000840002021-11-24 3:55PM EST84.009.900.000.000.00--00.00%
ORCL211203C000850002021-11-30 1:23PM EST85.007.410.000.000.00-2100.00%
ORCL211203C000860002021-11-23 2:40PM EST86.006.770.000.000.00-100.00%
ORCL211203C000870002021-11-30 3:02PM EST87.004.950.000.000.00-100.00%
ORCL211203C000880002021-11-26 12:44PM EST88.005.100.000.000.00-100.00%
ORCL211203C000900002021-11-30 3:53PM EST90.001.750.000.000.00-11100.00%
ORCL211203C000910002021-11-30 3:56PM EST91.001.070.000.000.00-10500.78%
ORCL211203C000920002021-11-30 3:57PM EST92.000.640.000.000.00-15703.13%
ORCL211203C000925002021-11-30 3:53PM EST92.500.540.000.000.00-28806.25%
ORCL211203C000930002021-11-30 3:53PM EST93.000.400.000.000.00-25706.25%
ORCL211203C000940002021-11-30 3:57PM EST94.000.220.000.000.00-301012.50%
ORCL211203C000950002021-11-30 3:49PM EST95.000.140.000.000.00-508012.50%
ORCL211203C000960002021-11-30 3:25PM EST96.000.100.000.000.00-105012.50%
ORCL211203C000970002021-11-30 3:48PM EST97.000.050.000.000.00-65025.00%
ORCL211203C000975002021-11-30 3:52PM EST97.500.040.000.000.00-209025.00%
ORCL211203C000980002021-11-30 12:19PM EST98.000.060.000.000.00-9025.00%
ORCL211203C000985002021-11-30 1:03PM EST98.500.030.000.000.00-1025.00%
ORCL211203C000990002021-11-30 10:56AM EST99.000.030.000.000.00-142025.00%
ORCL211203C001000002021-11-30 2:59PM EST100.000.020.000.000.00-16025.00%
ORCL211203C001010002021-11-29 10:34AM EST101.000.030.000.000.00-10025.00%
ORCL211203C001020002021-11-29 3:22PM EST102.000.010.000.000.00-2025.00%
ORCL211203C001030002021-11-29 3:31PM EST103.000.010.000.000.00-97025.00%
ORCL211203C001040002021-11-26 10:59AM EST104.000.050.000.000.00-20025.00%
ORCL211203C001050002021-11-29 11:02AM EST105.000.010.000.000.00-3050.00%
ORCL211203C001100002021-11-23 3:39PM EST110.000.030.000.000.00-19050.00%
ORCL211203C001200002021-11-22 1:03PM EST120.000.010.000.000.00-1050.00%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL211203P000550002021-11-26 11:23AM EST55.000.010.000.000.00-1050.00%
ORCL211203P000800002021-11-30 2:22PM EST80.000.050.000.000.00-35025.00%
ORCL211203P000820002021-11-30 1:10PM EST82.000.110.000.000.00-31025.00%
ORCL211203P000830002021-11-29 3:05PM EST83.000.070.000.000.00-101025.00%
ORCL211203P000840002021-11-30 3:56PM EST84.000.170.000.000.00-48025.00%
ORCL211203P000850002021-11-30 3:42PM EST85.000.180.000.000.00-5012.50%
ORCL211203P000860002021-11-30 11:01AM EST86.000.320.000.000.00-71012.50%
ORCL211203P000870002021-11-30 3:55PM EST87.000.390.000.000.00-889012.50%
ORCL211203P000880002021-11-30 3:55PM EST88.000.500.000.000.00-10106.25%
ORCL211203P000890002021-11-30 3:58PM EST89.000.620.000.000.00-9706.25%
ORCL211203P000900002021-11-30 3:58PM EST90.000.890.000.000.00-29303.13%
ORCL211203P000910002021-11-30 3:57PM EST91.001.360.000.000.00-59400.00%
ORCL211203P000920002021-11-30 3:56PM EST92.001.920.000.000.00-18500.00%
ORCL211203P000925002021-11-30 3:48PM EST92.501.870.000.000.00-4700.00%
ORCL211203P000930002021-11-30 2:38PM EST93.001.440.000.000.00-23400.00%
ORCL211203P000940002021-11-30 3:49PM EST94.003.060.000.000.00-2800.00%
ORCL211203P000950002021-11-30 3:36PM EST95.003.820.000.000.00-2800.00%
ORCL211203P000960002021-11-30 3:36PM EST96.004.690.000.000.00-1300.00%
ORCL211203P000970002021-11-30 3:33PM EST97.005.550.000.000.00-1100.00%
ORCL211203P000975002021-11-26 12:11PM EST97.504.900.000.000.00-300.00%
ORCL211203P000980002021-11-24 10:07AM EST98.004.700.000.000.00-100.00%
ORCL211203P000985002021-11-30 10:25AM EST98.505.890.000.000.00-100.00%
ORCL211203P000990002021-11-30 10:25AM EST99.006.500.000.000.00-100.00%
ORCL211203P001000002021-11-30 10:25AM EST100.007.330.000.000.00-100.00%
ORCL211203P001010002021-11-22 3:12PM EST101.005.830.000.000.00-100.00%