Australia markets closed

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
86.39-0.86 (-0.99%)
At close: 4:02PM EDT
86.35 -0.04 (-0.05%)
After hours: 07:03PM EDT
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL210917C000325002021-08-25 5:33PM EDT32.5055.8052.9055.300.00-10930.47%
ORCL210917C000350002021-08-25 5:33PM EDT35.0054.3051.2552.900.00-501,073.44%
ORCL210917C000400002021-09-13 10:15AM EDT40.0049.4045.1547.750.00-10625.00%
ORCL210917C000425002021-09-15 9:56AM EDT42.5044.4542.6545.050.00-25980.86%
ORCL210917C000450002021-09-15 3:25PM EDT45.0042.7141.0042.800.00-14757.81%
ORCL210917C000475002021-08-25 5:33PM EDT47.5041.3038.3039.450.00-20717.19%
ORCL210917C000500002021-08-25 5:33PM EDT50.0040.0035.2537.950.00-90550.78%
ORCL210917C000525002021-08-25 5:33PM EDT52.5038.5032.7035.100.00-100343.75%
ORCL210917C000550002021-09-10 1:58PM EDT55.0030.4230.1532.650.00-33312.50%
ORCL210917C000575002021-09-14 2:51PM EDT57.5028.5928.3530.000.00-614450.78%
ORCL210917C000600002021-09-13 3:52PM EDT60.0027.0025.2027.750.00-531334.38%
ORCL210917C000625002021-09-16 2:29PM EDT62.5024.7523.3524.400.00-119421.48%
ORCL210917C000650002021-09-16 12:50PM EDT65.0022.0521.2521.850.00-2101299.22%
ORCL210917C000675002021-09-17 2:19PM EDT67.5018.5818.5519.30-1.02-5.20%1692,701209.38%
ORCL210917C000700002021-09-17 3:38PM EDT70.0016.1016.4016.80-1.33-7.63%423,174244.92%
ORCL210917C000725002021-09-17 3:47PM EDT72.5014.0013.8014.95-0.95-6.35%1051,738257.62%
ORCL210917C000750002021-09-17 2:26PM EDT75.0011.8110.6511.75-0.56-4.53%1062,894202.34%
ORCL210917C000770002021-09-17 9:30AM EDT77.009.279.009.85-0.03-0.32%14107.81%
ORCL210917C000775002021-09-17 3:05PM EDT77.509.358.409.30-0.65-6.50%82,508172.27%
ORCL210917C000800002021-09-17 3:44PM EDT80.006.256.306.80-1.21-16.22%3474,943103.71%
ORCL210917C000810002021-09-14 12:30PM EDT81.005.925.005.90+1.42+31.56%1372.66%
ORCL210917C000820002021-09-14 10:39AM EDT82.005.054.004.900.00-67361.33%
ORCL210917C000825002021-09-17 3:54PM EDT82.504.003.904.25-0.95-19.19%3433,18273.83%
ORCL210917C000830002021-09-17 3:02PM EDT83.003.703.303.75-0.37-9.09%57760.94%
ORCL210917C000840002021-09-16 12:04PM EDT84.002.202.382.78-0.87-28.34%46052.73%
ORCL210917C000845002021-09-17 3:16PM EDT84.502.121.782.27-0.73-25.61%108559.96%
ORCL210917C000850002021-09-17 3:47PM EDT85.001.551.251.81-0.88-36.21%9475,26053.61%
ORCL210917C000855002021-09-17 3:09PM EDT85.500.690.751.31-1.20-63.49%3598943.75%
ORCL210917C000860002021-09-17 3:50PM EDT86.000.350.260.78-1.07-75.35%80273831.35%
ORCL210917C000865002021-09-17 3:53PM EDT86.500.310.030.32-0.69-69.00%7601,02320.61%
ORCL210917C000870002021-09-17 3:58PM EDT87.000.120.000.12-0.46-79.31%3,7541,15218.95%
ORCL210917C000875002021-09-17 3:59PM EDT87.500.010.000.04-0.32-96.97%2,9324,31818.95%
ORCL210917C000880002021-09-17 3:59PM EDT88.000.010.000.06-0.12-92.31%2,2881,28027.54%
ORCL210917C000885002021-09-17 3:12PM EDT88.500.010.000.01-0.06-85.71%3392,01423.44%
ORCL210917C000890002021-09-17 3:40PM EDT89.000.010.000.01-0.03-75.00%3382,62328.13%
ORCL210917C000895002021-09-16 12:27PM EDT89.500.010.000.01-0.02-66.67%431,19732.81%
ORCL210917C000900002021-09-17 3:33PM EDT90.000.010.000.010.00-67028,65536.72%
ORCL210917C000910002021-09-17 3:39PM EDT91.000.010.000.010.00-1852,83345.31%
ORCL210917C000920002021-09-17 2:03PM EDT92.000.010.000.010.00-472,63253.13%
ORCL210917C000925002021-09-17 3:50PM EDT92.500.010.000.010.00-726,56353.13%
ORCL210917C000930002021-09-17 2:13PM EDT93.000.030.000.01+0.02+200.00%1411,38856.25%
ORCL210917C000940002021-09-17 2:59PM EDT94.000.010.000.010.00-501,66662.50%
ORCL210917C000950002021-09-17 1:58PM EDT95.000.010.000.010.00-18210,75168.75%
ORCL210917C000960002021-09-17 3:03PM EDT96.000.010.000.010.00-272,06678.13%
ORCL210917C000970002021-09-16 12:23PM EDT97.000.010.000.010.00-61,05584.38%
ORCL210917C000975002021-09-16 2:52PM EDT97.500.010.000.010.00-104,82787.50%
ORCL210917C000980002021-09-17 10:22AM EDT98.000.010.000.010.00-61,13190.63%
ORCL210917C000990002021-09-17 3:04PM EDT99.000.010.000.010.00-165896.88%
ORCL210917C001000002021-09-17 1:27PM EDT100.000.030.000.01+0.02+200.00%204,063103.13%
ORCL210917C001050002021-09-17 9:30AM EDT105.000.010.000.010.00-202,967131.25%
ORCL210917C001100002021-09-13 3:59PM EDT110.000.010.000.010.00-52,291162.50%
ORCL210917C001150002021-09-13 3:56PM EDT115.000.010.000.010.00-201,389187.50%
ORCL210917C001200002021-09-16 9:30AM EDT120.000.010.000.010.00-10581212.50%
ORCL210917C001250002021-09-10 3:55PM EDT125.000.010.000.010.00-2183237.50%
ORCL210917C001300002021-09-09 11:08AM EDT130.000.010.000.010.00-1187256.25%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL210917P000325002021-08-27 9:30AM EDT32.500.050.000.020.00-3033650.00%
ORCL210917P000350002021-09-07 12:21PM EDT35.000.030.000.020.00-1228600.00%
ORCL210917P000375002021-08-25 5:33PM EDT37.500.030.000.020.00-70556.25%
ORCL210917P000400002021-08-24 1:17PM EDT40.000.010.000.020.00-140512.50%
ORCL210917P000425002021-08-31 10:53AM EDT42.500.010.000.020.00-237882475.00%
ORCL210917P000450002021-09-08 1:10PM EDT45.000.010.000.020.00-1807437.50%
ORCL210917P000475002021-08-30 3:57PM EDT47.500.020.000.020.00-300356406.25%
ORCL210917P000500002021-09-14 2:34PM EDT50.000.010.000.010.00-194350.00%
ORCL210917P000525002021-09-08 2:43PM EDT52.500.020.000.010.00-100593325.00%
ORCL210917P000550002021-09-07 10:58AM EDT55.000.010.000.010.00-2673293.75%
ORCL210917P000575002021-09-13 2:22PM EDT57.500.010.000.010.00-77,088262.50%
ORCL210917P000600002021-09-13 2:25PM EDT60.000.010.000.010.00-13,049237.50%
ORCL210917P000625002021-09-15 11:46AM EDT62.500.010.000.010.00-31,746212.50%
ORCL210917P000650002021-09-16 2:31PM EDT65.000.010.000.010.00-105,480193.75%
ORCL210917P000675002021-09-14 9:46AM EDT67.500.010.000.010.00-54,938168.75%
ORCL210917P000700002021-09-15 1:25PM EDT70.000.010.000.010.00-953,923143.75%
ORCL210917P000725002021-09-16 1:36PM EDT72.500.010.000.010.00-112,220125.00%
ORCL210917P000750002021-09-17 3:37PM EDT75.000.010.000.010.00-133,604100.00%
ORCL210917P000770002021-09-17 1:40PM EDT77.000.010.000.020.00-11,91290.63%
ORCL210917P000775002021-09-16 2:51PM EDT77.500.010.000.010.00-2972,60081.25%
ORCL210917P000780002021-09-16 2:50PM EDT78.000.010.000.010.00-2138975.00%
ORCL210917P000790002021-09-17 12:26PM EDT79.000.010.000.010.00-692,77265.63%
ORCL210917P000800002021-09-17 3:40PM EDT80.000.010.000.010.00-1606,47359.38%
ORCL210917P000810002021-09-17 12:48PM EDT81.000.010.000.01-0.02-66.67%822,41250.00%
ORCL210917P000820002021-09-17 2:35PM EDT82.000.010.000.01-0.01-50.00%332,25445.31%
ORCL210917P000825002021-09-17 3:03PM EDT82.500.010.000.010.00-10612,09040.63%
ORCL210917P000830002021-09-17 3:40PM EDT83.000.010.000.010.00-2562,58935.94%
ORCL210917P000840002021-09-17 3:49PM EDT84.000.010.000.03-0.02-66.67%1382,71332.42%
ORCL210917P000845002021-09-17 3:41PM EDT84.500.010.000.03-0.02-66.67%1,4162,04226.95%
ORCL210917P000850002021-09-17 3:59PM EDT85.000.010.010.05-0.04-80.00%1,78611,46924.02%
ORCL210917P000855002021-09-17 3:52PM EDT85.500.020.000.07-0.05-71.43%2244,09719.34%
ORCL210917P000860002021-09-17 3:57PM EDT86.000.020.010.11-0.08-80.00%4,7272,53614.45%
ORCL210917P000865002021-09-17 3:57PM EDT86.500.160.000.45-0.04-20.00%2,31747721.78%
ORCL210917P000870002021-09-17 3:57PM EDT87.000.260.330.78-0.09-25.71%2,3442,03222.27%
ORCL210917P000875002021-09-17 3:50PM EDT87.500.840.921.18+0.29+52.73%2,5405,55222.27%
ORCL210917P000880002021-09-17 3:53PM EDT88.001.571.421.66+0.81+106.58%2973,14126.17%
ORCL210917P000885002021-09-17 3:57PM EDT88.501.871.742.20+0.74+65.49%1714,19337.50%
ORCL210917P000890002021-09-17 3:34PM EDT89.002.252.282.76+0.65+40.62%1864,13150.39%
ORCL210917P000895002021-09-17 3:52PM EDT89.503.202.773.30+1.09+51.66%471,46860.94%
ORCL210917P000900002021-09-17 3:54PM EDT90.003.453.253.65+0.88+34.24%22319,01546.09%
ORCL210917P000910002021-09-17 3:26PM EDT91.004.484.304.65+1.38+44.52%523,28956.25%
ORCL210917P000920002021-09-17 1:46PM EDT92.005.205.205.75+0.40+8.33%520584.77%
ORCL210917P000925002021-09-16 10:40AM EDT92.506.005.756.25-0.05-0.83%154790.23%
ORCL210917P000930002021-09-17 11:24AM EDT93.005.486.207.05-1.10-16.72%44964.06%
ORCL210917P000940002021-09-15 9:42AM EDT94.007.707.207.80+0.45+6.21%2046113.87%
ORCL210917P000950002021-09-17 12:08PM EDT95.007.508.258.80-0.23-2.98%123,077124.61%
ORCL210917P000960002021-09-10 3:06PM EDT96.006.719.1010.450.00-1111130.47%
ORCL210917P000970002021-09-17 2:47PM EDT97.0010.1510.2010.70-1.10-9.78%1919124.61%
ORCL210917P000975002021-09-09 1:20PM EDT97.5011.4510.4511.550.00-126183.98%
ORCL210917P000980002021-09-08 11:06AM EDT98.009.2511.1012.150.00-25101.56%
ORCL210917P001000002021-09-13 3:48PM EDT100.0014.5213.1513.950.00-337197.46%
ORCL210917P001050002021-08-25 5:33PM EDT105.0026.8018.1519.300.00--0198.44%
ORCL210917P001100002021-08-17 1:02PM EDT110.0019.4023.1024.250.00-40216.41%
ORCL210917P001150002021-08-25 5:33PM EDT115.0034.6428.1529.050.00-10346.09%