Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
76.23-1.33 (-1.71%)
At close: 4:03PM EDT
In the money
Show:ListStraddle
Callsfor25 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL210625C000650002021-06-16 11:23AM EDT65.0012.079.2513.400.00-6264.65%
ORCL210625C000700002021-06-16 2:59PM EDT70.007.165.758.000.00-242566.50%
ORCL210625C000710002021-06-11 1:31PM EDT71.0011.713.407.500.00-12108.30%
ORCL210625C000720002021-06-16 2:36PM EDT72.005.003.006.550.00-1010100.05%
ORCL210625C000730002021-06-16 10:38AM EDT73.003.701.673.90+0.34+10.12%14345.02%
ORCL210625C000740002021-06-18 10:40AM EDT74.002.562.442.97-0.99-27.89%1313238.97%
ORCL210625C000745002021-06-16 2:34PM EDT74.502.731.242.430.00-321833.59%
ORCL210625C000750002021-06-18 3:55PM EDT75.001.891.031.98-0.92-32.74%11011930.42%
ORCL210625C000755002021-06-18 3:37PM EDT75.501.470.961.62-0.67-31.31%131829.10%
ORCL210625C000760002021-06-18 3:45PM EDT76.001.151.001.10-0.75-39.47%27937123.34%
ORCL210625C000765002021-06-18 4:00PM EDT76.500.800.750.83-0.83-50.92%82229522.71%
ORCL210625C000770002021-06-18 3:52PM EDT77.000.670.390.64-0.55-45.08%43367723.10%
ORCL210625C000775002021-06-18 3:49PM EDT77.500.470.360.52-0.49-51.04%58067124.32%
ORCL210625C000780002021-06-18 3:59PM EDT78.000.300.270.37-0.45-60.00%3531,27923.93%
ORCL210625C000785002021-06-18 3:28PM EDT78.500.120.200.26-0.45-78.95%11668423.78%
ORCL210625C000790002021-06-18 3:41PM EDT79.000.200.140.18-0.23-53.49%8861723.73%
ORCL210625C000795002021-06-18 1:41PM EDT79.500.120.110.12-0.20-62.50%5427623.63%
ORCL210625C000800002021-06-18 3:59PM EDT80.000.110.070.09-0.15-57.69%33989424.32%
ORCL210625C000805002021-06-18 12:54PM EDT80.500.080.050.07-0.10-55.56%11224225.20%
ORCL210625C000810002021-06-18 3:59PM EDT81.000.060.060.07-0.12-66.67%24035927.44%
ORCL210625C000815002021-06-18 2:05PM EDT81.500.070.040.05-0.09-56.25%2749127.74%
ORCL210625C000820002021-06-18 12:54PM EDT82.000.070.030.05-0.07-50.00%30463729.69%
ORCL210625C000825002021-06-18 3:16PM EDT82.500.050.030.04-0.09-64.29%3269030.47%
ORCL210625C000830002021-06-18 3:51PM EDT83.000.040.030.04-0.07-63.64%18157032.42%
ORCL210625C000835002021-06-17 1:18PM EDT83.500.070.030.04-0.04-36.36%813134.38%
ORCL210625C000840002021-06-18 3:37PM EDT84.000.030.030.11-0.09-75.00%1123643.56%
ORCL210625C000845002021-06-18 3:06PM EDT84.500.050.040.05-0.06-54.55%7022239.45%
ORCL210625C000850002021-06-18 3:51PM EDT85.000.040.040.05-0.06-60.00%853,17341.21%
ORCL210625C000855002021-06-18 1:31PM EDT85.500.050.020.14-0.04-44.44%58952.25%
ORCL210625C000860002021-06-18 3:10PM EDT86.000.040.020.42-0.06-60.00%10174359.96%
ORCL210625C000870002021-06-18 3:03PM EDT87.000.030.020.04-0.04-57.14%7911,09346.88%
ORCL210625C000880002021-06-18 1:56PM EDT88.000.040.010.14-0.03-42.86%2283855.47%
ORCL210625C000885002021-06-18 12:33PM EDT88.500.050.020.86-0.02-28.57%1112283.50%
ORCL210625C000890002021-06-17 1:01PM EDT89.000.060.002.150.00-360101112.35%
ORCL210625C000900002021-06-18 3:03PM EDT90.000.020.020.21-0.03-60.00%10742067.19%
ORCL210625C000910002021-06-18 1:56PM EDT91.000.020.000.51-0.02-50.00%116783.01%
ORCL210625C000920002021-06-18 10:07AM EDT92.000.040.010.030.00-4929957.03%
ORCL210625C000930002021-06-16 2:30PM EDT93.000.030.000.53-0.05-62.50%13240391.41%
ORCL210625C000940002021-06-18 3:56PM EDT94.000.010.000.03-0.03-75.00%325460.94%
ORCL210625C000950002021-06-16 1:58PM EDT95.000.030.000.520.00-1913398.44%
ORCL210625C001000002021-06-16 2:04PM EDT100.000.030.000.020.00-133173.44%
ORCL210625C001050002021-06-15 3:41PM EDT105.000.020.002.120.00-3130180.76%
Putsfor25 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL210625P000500002021-06-16 2:20PM EDT50.000.010.000.010.00-11106.25%
ORCL210625P000600002021-06-15 3:42PM EDT60.000.020.000.250.00--5095.70%
ORCL210625P000650002021-06-16 11:22AM EDT65.000.030.010.030.00-2555350.78%
ORCL210625P000700002021-06-18 1:41PM EDT70.000.090.080.10+0.04+80.00%4212139.26%
ORCL210625P000710002021-06-18 3:51PM EDT71.000.110.110.14+0.07+175.00%2220736.91%
ORCL210625P000715002021-06-17 2:22PM EDT71.500.070.120.160.00-6210435.25%
ORCL210625P000720002021-06-18 3:50PM EDT72.000.140.140.15+0.09+180.00%5928531.84%
ORCL210625P000730002021-06-18 3:58PM EDT73.000.170.190.22+0.09+112.50%348629.20%
ORCL210625P000740002021-06-18 3:14PM EDT74.000.240.240.30+0.15+166.67%7037925.59%
ORCL210625P000745002021-06-18 3:53PM EDT74.500.290.300.37+0.04+16.00%51856724.22%
ORCL210625P000750002021-06-18 3:58PM EDT75.000.450.400.51+0.29+181.25%1,78296724.12%
ORCL210625P000755002021-06-18 3:38PM EDT75.500.510.530.64+0.27+112.50%70843722.95%
ORCL210625P000760002021-06-18 3:32PM EDT76.000.700.730.83+0.42+150.00%24899222.36%
ORCL210625P000765002021-06-18 3:30PM EDT76.500.920.981.06+0.46+100.00%29734921.78%
ORCL210625P000770002021-06-18 3:44PM EDT77.001.121.161.50+0.52+86.67%16264525.29%
ORCL210625P000775002021-06-18 3:54PM EDT77.501.491.311.99+0.68+83.95%16953529.54%
ORCL210625P000780002021-06-18 3:46PM EDT78.001.821.302.24+0.76+71.70%21086426.86%
ORCL210625P000785002021-06-18 2:05PM EDT78.502.251.933.90+0.65+40.62%1038961.08%
ORCL210625P000790002021-06-18 3:49PM EDT79.002.752.603.60+1.03+59.88%8430344.39%
ORCL210625P000795002021-06-18 2:35PM EDT79.503.113.204.10+0.58+22.92%2513648.05%
ORCL210625P000800002021-06-18 3:57PM EDT80.003.583.504.35+0.89+33.09%14778544.04%
ORCL210625P000805002021-06-18 12:56PM EDT80.504.363.954.35+1.33+43.89%1017325.98%
ORCL210625P000810002021-06-18 1:48PM EDT81.004.784.355.20+1.25+35.41%152,15445.07%
ORCL210625P000815002021-06-18 3:47PM EDT81.505.054.707.00+0.40+8.60%4415753.37%
ORCL210625P000820002021-06-18 3:51PM EDT82.005.505.206.05+0.48+9.56%24664844.43%
ORCL210625P000825002021-06-18 3:38PM EDT82.506.056.007.75+0.65+12.04%4213260.16%
ORCL210625P000830002021-06-18 3:46PM EDT83.006.476.407.00+0.69+11.94%11617446.88%
ORCL210625P000835002021-06-18 12:36PM EDT83.507.275.708.55+1.03+16.51%104687.99%
ORCL210625P000840002021-06-18 2:12PM EDT84.007.507.159.70+0.30+4.17%104470.41%
ORCL210625P000845002021-06-18 12:35PM EDT84.508.246.1510.00+1.00+13.81%14107.57%
ORCL210625P000850002021-06-17 3:15PM EDT85.007.587.1510.700.00-23551.27%
ORCL210625P000855002021-06-16 11:17AM EDT85.508.557.1511.300.00-1820122.46%
ORCL210625P000860002021-06-16 11:17AM EDT86.009.059.0511.500.00-686674.80%
ORCL210625P000870002021-06-16 9:45AM EDT87.009.579.1012.700.00-5757.42%
ORCL210625P000920002021-06-14 11:29AM EDT92.009.6013.9017.100.00--1136.57%