Australia markets open in 6 hours 30 minutes

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
63.65-0.90 (-1.39%)
As of 01:30PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220930C000500002022-09-20 10:14AM EDT50.0017.7513.6013.750.00--191.41%
ORCL220930C000550002022-09-19 9:44AM EDT55.0013.858.608.800.00-3565.63%
ORCL220930C000600002022-09-23 11:18AM EDT60.004.783.803.950.00-31450.20%
ORCL220930C000610002022-09-23 12:28PM EDT61.003.252.943.050.00-2245.51%
ORCL220930C000620002022-09-26 10:20AM EDT62.002.922.132.33-0.05-1.68%13645.90%
ORCL220930C000630002022-09-26 1:12PM EDT63.001.491.451.56-0.47-23.98%54940.82%
ORCL220930C000640002022-09-26 1:10PM EDT64.000.990.920.98-0.39-28.26%14812838.48%
ORCL220930C000650002022-09-26 1:01PM EDT65.000.620.520.54-0.28-31.11%38224436.08%
ORCL220930C000660002022-09-26 1:10PM EDT66.000.290.260.31-0.27-48.21%21163036.72%
ORCL220930C000670002022-09-26 1:04PM EDT67.000.160.120.14-0.11-40.74%27187235.35%
ORCL220930C000680002022-09-26 1:07PM EDT68.000.070.060.07-0.10-58.82%1291,78736.13%
ORCL220930C000690002022-09-26 11:57AM EDT69.000.030.030.04-0.05-62.50%2221,26137.89%
ORCL220930C000700002022-09-26 12:59PM EDT70.000.020.010.02-0.02-50.00%5760939.06%
ORCL220930C000710002022-09-26 10:48AM EDT71.000.010.010.02-0.02-66.67%51,14043.75%
ORCL220930C000720002022-09-26 10:12AM EDT72.000.010.000.02-0.01-50.00%144548.44%
ORCL220930C000730002022-09-23 3:57PM EDT73.000.010.000.020.00-1042753.13%
ORCL220930C000740002022-09-23 11:48AM EDT74.000.020.000.010.00-11,12153.13%
ORCL220930C000750002022-09-22 11:44AM EDT75.000.010.000.020.00-6648556.25%
ORCL220930C000760002022-09-23 11:51AM EDT76.000.010.000.030.00-111,72364.06%
ORCL220930C000770002022-09-21 1:43PM EDT77.000.030.000.010.00-1191,01759.38%
ORCL220930C000780002022-09-22 11:02AM EDT78.000.020.000.030.00-146771.88%
ORCL220930C000790002022-09-22 11:06AM EDT79.000.020.000.020.00-122671.88%
ORCL220930C000800002022-09-23 3:43PM EDT80.000.020.000.010.00-2193171.88%
ORCL220930C000810002022-09-22 12:51PM EDT81.000.010.000.020.00-112179.69%
ORCL220930C000820002022-09-26 9:45AM EDT82.000.030.000.01+0.01+50.00%233278.13%
ORCL220930C000830002022-09-26 11:10AM EDT83.000.020.000.010.00-325281.25%
ORCL220930C000840002022-09-21 9:39AM EDT84.000.020.000.000.00-111350.00%
ORCL220930C000850002022-09-19 2:05PM EDT85.000.010.000.010.00-431187.50%
ORCL220930C000860002022-09-16 1:29PM EDT86.000.020.000.030.00-112101.56%
ORCL220930C000870002022-09-13 12:20PM EDT87.000.070.000.030.00-3543104.69%
ORCL220930C000880002022-09-09 3:19PM EDT88.000.140.000.030.00-212107.81%
ORCL220930C000890002022-09-12 3:59PM EDT89.000.210.000.030.00-715110.94%
ORCL220930C000900002022-09-20 1:03PM EDT90.000.020.000.030.00-1046114.06%
ORCL220930C000950002022-09-12 3:10PM EDT95.000.070.000.030.00-1011129.69%
ORCL220930C001050002022-09-12 3:59PM EDT105.000.050.000.030.00--6157.81%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220930P000450002022-09-26 11:43AM EDT45.000.010.000.01-0.05-83.33%22106.25%
ORCL220930P000500002022-09-14 9:39AM EDT50.000.010.000.030.00-103785.94%
ORCL220930P000550002022-09-20 12:27PM EDT55.000.030.020.030.00-61058.59%
ORCL220930P000570002022-09-26 10:58AM EDT57.000.030.050.060.00-11052.73%
ORCL220930P000580002022-09-26 11:18AM EDT58.000.080.080.09+0.02+33.33%2550.00%
ORCL220930P000590002022-09-26 11:53AM EDT59.000.110.130.130.00-21247.07%
ORCL220930P000600002022-09-26 1:11PM EDT60.000.200.200.21+0.05+33.33%14153944.73%
ORCL220930P000610002022-09-26 1:02PM EDT61.000.300.300.35+0.06+25.00%456343.07%
ORCL220930P000620002022-09-26 1:10PM EDT62.000.510.500.55+0.03+6.25%2077440.87%
ORCL220930P000630002022-09-26 12:45PM EDT63.000.810.780.86+0.14+20.90%1995139.11%
ORCL220930P000640002022-09-26 1:11PM EDT64.001.261.231.30+0.28+28.57%4221,24137.45%
ORCL220930P000650002022-09-26 12:58PM EDT65.001.661.841.90+0.19+12.93%7852936.48%
ORCL220930P000660002022-09-26 11:32AM EDT66.002.452.482.59+0.31+14.49%5858933.30%
ORCL220930P000670002022-09-26 10:33AM EDT67.002.783.353.45-0.19-6.40%2733332.42%
ORCL220930P000680002022-09-23 3:31PM EDT68.003.604.254.400.00-658233.59%
ORCL220930P000690002022-09-26 9:44AM EDT69.004.455.255.35-0.57-11.35%1549612.50%
ORCL220930P000700002022-09-26 11:36AM EDT70.006.226.206.35+0.72+13.09%170725.00%
ORCL220930P000710002022-09-26 10:40AM EDT71.006.567.207.45+0.06+0.92%817557.62%
ORCL220930P000720002022-09-26 12:35PM EDT72.008.428.308.45+0.85+11.23%14450.00%
ORCL220930P000730002022-09-23 3:22PM EDT73.008.759.209.400.00-2660.94%
ORCL220930P000740002022-09-22 11:19AM EDT74.008.0610.3010.450.00-1017359.38%
ORCL220930P000750002022-09-23 12:34PM EDT75.0011.1011.1511.350.00-115125.00%
ORCL220930P000760002022-09-23 12:38PM EDT76.0012.0512.1512.400.00-323575.39%
ORCL220930P000770002022-09-23 3:29PM EDT77.0012.6013.2513.450.00-110550.00%
ORCL220930P000780002022-09-20 1:32PM EDT78.0010.2014.2014.350.00-85550.00%
ORCL220930P000790002022-09-22 1:38PM EDT79.0012.7215.1015.350.00-16850.00%
ORCL220930P000800002022-09-13 1:28PM EDT80.003.2016.2516.500.00-28084.38%
ORCL220930P000810002022-09-14 9:35AM EDT81.005.6017.3017.500.00-1097.27%
ORCL220930P000820002022-09-13 9:36AM EDT82.004.5518.2518.450.00-2250.00%
ORCL220930P000830002022-09-13 10:12AM EDT83.005.7019.1019.400.00-131105.47%
ORCL220930P000850002022-09-19 3:04PM EDT85.0016.3021.3021.450.00--0103.13%
ORCL220930P000880002022-09-12 1:16PM EDT88.0011.6024.1524.350.00-2050.00%
ORCL220930P000900002022-09-06 2:11PM EDT90.0016.0026.3026.450.00--1121.09%
ORCL220930P000950002022-09-08 10:17AM EDT95.0020.8031.1031.350.00--150.00%