Australia Markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
90.74-4.59 (-4.81%)
At close: 04:03PM EST
91.59 +0.85 (+0.94%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL211217C000425002021-06-16 11:36AM EST42.5034.9035.1035.300.00-330.00%
ORCL211217C000450002021-06-16 11:17AM EST45.0032.1932.6032.800.00-13130.00%
ORCL211217C000475002021-06-17 8:41AM EST47.5029.2830.4030.600.00-1240.00%
ORCL211217C000500002021-06-21 2:28PM EST50.0028.0027.6527.850.00-3410.00%
ORCL211217C000550002021-06-21 12:36PM EST55.0023.5023.1023.400.00-245480.00%
ORCL211217C000600002021-06-24 10:33AM EST60.0018.3018.3018.50-0.57-3.02%31,0320.00%
ORCL211217C000650002021-06-23 2:45PM EST65.0014.2513.6013.800.00-153110.00%
ORCL211217C000700002021-06-23 11:00AM EST70.0010.489.8510.050.00-53220.00%
ORCL211217C000725002021-06-23 11:29AM EST72.508.657.858.000.00-3970.00%
ORCL211217C000750002021-06-23 2:36PM EST75.006.906.356.450.00-32800.00%
ORCL211217C000775002021-06-24 10:28AM EST77.505.205.005.15-0.25-4.59%84790.00%
ORCL211217C000850002021-06-24 8:40AM EST85.002.622.332.44-0.07-2.60%1008770.00%
ORCL211217C000875002021-06-24 11:00AM EST87.501.781.721.80-0.38-17.59%43000.00%
ORCL211217C000900002021-06-24 9:43AM EST90.001.471.391.47-0.08-5.16%31,29513.60%
ORCL211217C000925002021-06-18 10:37AM EST92.501.151.011.120.00-564023.71%
ORCL211217C000950002021-06-23 11:42AM EST95.000.890.770.830.00-1032829.74%
ORCL211217C001000002021-06-24 8:33AM EST100.000.530.500.57-0.03-5.36%2013640.77%
ORCL211217C001100002021-06-24 9:38AM EST110.000.260.210.290.00-12254.49%
ORCL211217C001200002021-06-18 11:00AM EST120.000.170.130.190.00-1667.58%
ORCL211217C001250002021-06-17 12:48PM EST125.000.210.060.160.00-2271.09%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL211217P000400002021-06-14 12:36PM EST40.000.100.120.200.00-515182.42%
ORCL211217P000425002021-06-09 2:53PM EST42.500.170.150.230.00-11174.61%
ORCL211217P000450002021-06-09 2:54PM EST45.000.200.180.270.00-12167.19%
ORCL211217P000500002021-06-17 2:01PM EST50.000.380.300.360.00-219154.69%
ORCL211217P000550002021-06-18 2:33PM EST55.000.630.470.540.00-4185144.73%
ORCL211217P000600002021-06-18 1:33PM EST60.000.810.770.840.00-1334137.40%
ORCL211217P000675002021-06-24 10:40AM EST67.501.801.781.87+0.10+5.88%81,009134.81%
ORCL211217P000700002021-06-24 9:47AM EST70.002.272.342.44-0.01-0.44%12,110135.74%
ORCL211217P000750002021-06-24 9:10AM EST75.003.854.054.200.00-29883142.60%
ORCL211217P000775002021-06-24 9:50AM EST77.505.005.155.25-0.12-2.34%967146.19%
ORCL211217P000800002021-06-23 10:36AM EST80.006.106.606.750.00-50312153.81%
ORCL211217P000825002021-06-17 10:37AM EST82.508.608.158.350.00-1144160.74%
ORCL211217P000850002021-06-23 10:51AM EST85.009.339.709.850.00-1580165.31%
ORCL211217P000900002021-06-24 11:08AM EST90.0014.0514.0014.20-1.17-7.69%4062187.21%
ORCL211217P000950002021-06-16 12:06PM EST95.0018.8518.4518.650.00-4547205.98%
ORCL211217P001000002021-06-23 2:04PM EST100.0022.5522.8023.050.00-132220.41%