Australia Markets close in 2 hrs 39 mins

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
68.30-3.58 (-4.98%)
At close: 04:04PM EDT
67.20 -1.10 (-1.61%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220617C000375002021-11-10 7:51AM EDT37.5054.5064.8065.600.00-201,302.73%
ORCL220617C000400002021-11-10 7:51AM EDT40.0048.8062.3063.050.00--01,119.24%
ORCL220617C000450002021-11-10 7:51AM EDT45.0044.4557.2558.200.00-10909.67%
ORCL220617C000475002021-11-10 7:51AM EDT47.5044.5454.7555.950.00-77839.40%
ORCL220617C000500002021-10-19 9:31AM EDT50.0047.2544.1044.550.00-19570.22%
ORCL220617C000550002021-12-03 3:34PM EDT55.0033.7032.1032.650.00-71266375.73%
ORCL220617C000600002022-01-05 1:52PM EDT60.0027.2026.8027.05-1.45-5.06%836318.21%
ORCL220617C000650002022-01-05 11:19AM EDT65.0023.4222.2022.50-2.83-10.78%854278.25%
ORCL220617C000675002022-01-04 2:43PM EDT67.5021.7220.0020.250.00-430259.84%
ORCL220617C000700002022-01-03 4:19PM EDT70.0019.1017.8518.050.00-71256242.36%
ORCL220617C000725002022-01-05 3:40PM EDT72.5016.3415.7516.00-0.71-4.16%58201226.22%
ORCL220617C000750002022-01-05 3:45PM EDT75.0014.3013.8014.00-1.40-8.92%113,870211.28%
ORCL220617C000775002022-01-05 3:40PM EDT77.5012.4311.9512.15-1.32-9.60%8638197.61%
ORCL220617C000800002022-01-04 1:57PM EDT80.0011.6210.2010.450.00-108564185.01%
ORCL220617C000825002022-01-05 11:58AM EDT82.509.678.658.85-0.65-6.30%1295173.63%
ORCL220617C000850002022-01-05 4:45PM EDT85.007.357.207.40-1.23-14.34%561,341163.01%
ORCL220617C000875002022-01-05 4:44PM EDT87.506.105.956.15-1.08-15.04%241,019153.98%
ORCL220617C000900002022-01-05 4:59PM EDT90.005.004.905.00-1.00-16.67%622,868145.85%
ORCL220617C000925002022-01-05 4:45PM EDT92.504.104.004.15-1.10-21.15%16932139.70%
ORCL220617C000950002022-01-05 1:35PM EDT95.003.553.253.35-0.58-14.04%491,543133.81%
ORCL220617C000975002022-01-05 4:19PM EDT97.502.672.612.74-0.58-17.85%51,619129.08%
ORCL220617C001000002022-01-05 4:39PM EDT100.002.192.122.22-0.54-19.78%6184,874125.20%
ORCL220617C001050002022-01-05 3:59PM EDT105.001.461.391.48-0.24-14.12%151,894119.43%
ORCL220617C001100002022-01-05 4:02PM EDT110.000.940.911.00-0.21-18.26%61,619115.48%
ORCL220617C001150002022-01-05 4:44PM EDT115.000.680.620.70-0.14-17.07%1472,076113.43%
ORCL220617C001200002022-01-05 4:52PM EDT120.000.500.480.52-0.03-5.66%8051,995113.77%
ORCL220617C001250002022-01-05 11:05AM EDT125.000.320.260.41-0.03-8.57%6366111.72%
ORCL220617C001300002022-01-05 3:55PM EDT130.000.340.250.30+0.17+100.00%14133113.67%
ORCL220617C001350002021-12-30 1:15PM EDT135.000.190.130.240.00-185111.91%
ORCL220617C001400002022-01-03 11:22AM EDT140.000.090.000.250.00-1263110.55%
ORCL220617C001450002022-01-04 3:53PM EDT145.000.110.100.180.00-174116.80%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220617P000375002021-12-29 3:50PM EDT37.500.070.030.180.00-10070101.56%
ORCL220617P000400002021-11-10 7:51AM EDT40.000.510.042.240.00-111150.29%
ORCL220617P000425002021-12-03 10:30AM EDT42.500.280.100.190.00-22086.72%
ORCL220617P000450002021-10-19 3:48PM EDT45.000.340.100.930.00-202100.20%
ORCL220617P000475002021-12-30 12:28PM EDT47.500.260.000.280.00-5068.46%
ORCL220617P000500002021-12-10 1:40PM EDT50.000.350.240.340.00-41269.34%
ORCL220617P000550002022-01-05 3:55PM EDT55.000.480.470.53+0.05+11.63%111,51659.28%
ORCL220617P000600002022-01-04 12:53PM EDT60.000.640.680.800.00-462,38147.61%
ORCL220617P000650002022-01-05 3:21PM EDT65.001.081.091.20+0.06+5.88%11,55132.98%
ORCL220617P000675002022-01-05 12:59PM EDT67.501.291.371.49-0.15-10.42%11,59024.00%
ORCL220617P000700002022-01-05 4:33PM EDT70.001.781.751.85+0.25+16.34%73,8878.74%
ORCL220617P000725002022-01-05 1:15PM EDT72.501.992.162.28-0.20-9.13%11,0200.00%
ORCL220617P000750002022-01-05 4:11PM EDT75.002.762.672.80+0.44+18.97%134,9250.00%
ORCL220617P000775002022-01-05 4:10PM EDT77.503.403.303.45+0.60+21.43%512,1110.00%
ORCL220617P000800002022-01-05 1:21PM EDT80.003.744.054.20+0.14+3.89%32,7930.00%
ORCL220617P000825002022-01-05 3:45PM EDT82.504.864.955.15+0.56+13.02%82,0810.00%
ORCL220617P000850002022-01-05 4:27PM EDT85.006.256.056.25+0.90+16.82%77890.00%
ORCL220617P000875002022-01-05 2:22PM EDT87.507.067.307.50+0.71+11.18%65480.00%
ORCL220617P000900002022-01-05 4:02PM EDT90.008.708.708.95+0.90+11.54%138580.00%
ORCL220617P000925002022-01-05 10:34AM EDT92.509.6010.2510.50+0.78+8.84%31,3220.00%
ORCL220617P000950002022-01-05 12:06PM EDT95.0011.2012.0012.25+0.26+2.38%68180.00%
ORCL220617P000975002021-12-21 2:54PM EDT97.5011.4513.9014.100.00-652010.00%
ORCL220617P001000002022-01-04 11:31AM EDT100.0013.7515.8516.200.00-25250.00%
ORCL220617P001050002021-12-27 12:05PM EDT105.0018.0220.1520.400.00-51400.00%
ORCL220617P001100002022-01-04 3:28PM EDT110.0022.8124.7024.950.00-1770.00%
ORCL220617P001150002021-12-14 2:45PM EDT115.0018.2229.3029.950.00-21000.00%
ORCL220617P001200002021-12-16 4:34PM EDT120.0019.7534.2534.450.00-2740.00%
ORCL220617P001250002021-12-23 3:02PM EDT125.0035.9038.6539.800.00-1500.00%
ORCL220617P001300002021-12-21 11:00AM EDT130.0039.9543.6544.350.00-1620.00%
ORCL220617P001350002021-12-07 11:15AM EDT135.0045.4048.2549.750.00-140.00%
ORCL220617P001400002021-12-07 11:15AM EDT140.0050.3553.6054.450.00-120.00%
ORCL220617P001450002021-12-27 11:57AM EDT145.0056.1558.5559.500.00-230.00%