ORCL - Oracle Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230602C000500002023-05-26 11:37AM EDT50.0054.4055.0055.350.00-110.00%
ORCL230602C000800002023-05-31 10:24AM EDT80.0024.8724.6525.500.00-16186.33%
ORCL230602C000820002023-05-31 11:02AM EDT82.0023.0523.0523.500.00-12171.88%
ORCL230602C000840002023-05-31 1:23PM EDT84.0021.7521.0521.350.00-110.00%
ORCL230602C000850002023-05-31 11:02AM EDT85.0020.1420.0020.350.00-160.00%
ORCL230602C000860002023-06-01 9:33AM EDT86.0019.3519.3019.70+0.19+0.99%31143.75%
ORCL230602C000870002023-05-30 12:37PM EDT87.0018.1018.1518.600.00-915153.91%
ORCL230602C000890002023-05-26 12:01PM EDT89.0015.9516.0016.500.00-11122.66%
ORCL230602C000900002023-05-25 1:59PM EDT90.0013.2415.1015.650.00-16137.50%
ORCL230602C000910002023-05-30 2:03PM EDT91.0014.1314.2014.650.00-4790.63%
ORCL230602C000920002023-05-31 11:03AM EDT92.0013.1412.9513.250.00-1430.00%
ORCL230602C000930002023-05-30 12:27PM EDT93.0012.1012.1512.650.00-65265.63%
ORCL230602C000940002023-05-23 12:50PM EDT94.005.8511.0511.400.00-65360.94%
ORCL230602C000950002023-05-31 10:01AM EDT95.0010.359.9510.200.00-21790.00%
ORCL230602C000960002023-06-01 9:32AM EDT96.008.809.309.65-1.16-11.65%57671.48%
ORCL230602C000970002023-05-31 3:26PM EDT97.008.858.008.400.00-110945.31%
ORCL230602C000980002023-05-31 3:23PM EDT98.007.957.107.350.00-234860.00%
ORCL230602C000990002023-06-01 9:32AM EDT99.006.106.156.35-0.88-12.61%108750.00%
ORCL230602C001000002023-06-01 9:32AM EDT100.004.905.005.20-1.53-23.79%61,0710.00%
ORCL230602C001010002023-06-01 9:30AM EDT101.004.214.104.30-0.90-17.61%41,2950.00%
ORCL230602C001020002023-06-01 9:32AM EDT102.002.952.873.60-1.46-33.11%63,39439.94%
ORCL230602C001030002023-05-31 3:44PM EDT103.003.302.162.690.00-421,31535.94%
ORCL230602C001040002023-05-31 3:53PM EDT104.002.661.411.830.00-7021,14331.74%
ORCL230602C001050002023-06-01 9:32AM EDT105.001.000.740.87-0.58-36.71%151,64021.09%
ORCL230602C001060002023-06-01 9:33AM EDT106.000.420.350.49-0.49-53.85%398924.22%
ORCL230602C001070002023-06-01 9:32AM EDT107.000.200.170.31-0.27-57.45%1252228.52%
ORCL230602C001080002023-06-01 9:33AM EDT108.000.120.100.11-0.11-47.83%2348626.76%
ORCL230602C001090002023-05-31 3:56PM EDT109.000.170.040.080.00-1362,27631.25%
ORCL230602C001100002023-05-31 3:55PM EDT110.000.100.020.110.00-6231,76040.43%
ORCL230602C001110002023-05-31 3:44PM EDT111.000.070.020.040.00-4147138.28%
ORCL230602C001120002023-05-31 3:03PM EDT112.000.040.020.030.00-9411441.41%
ORCL230602C001130002023-05-31 3:48PM EDT113.000.040.010.030.00-6411646.48%
ORCL230602C001140002023-05-31 12:05PM EDT114.000.030.010.030.00-84851.56%
ORCL230602C001150002023-05-30 3:16PM EDT115.000.030.000.090.00-163359.77%
ORCL230602C001170002023-05-31 2:39PM EDT117.000.010.000.160.00-2276.56%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230602P000800002023-05-05 2:21PM EDT80.000.050.000.670.00-20088228.52%
ORCL230602P000810002023-05-01 11:31AM EDT81.000.080.000.030.00-1848137.50%
ORCL230602P000820002023-05-12 9:30AM EDT82.000.050.000.640.00-11209.38%
ORCL230602P000830002023-05-01 11:26AM EDT83.000.120.000.030.00-1025126.56%
ORCL230602P000840002023-04-14 11:56AM EDT84.000.370.010.110.00--1143.75%
ORCL230602P000850002023-05-23 2:17PM EDT85.000.030.000.150.00-342142.19%
ORCL230602P000860002023-05-23 12:58PM EDT86.000.020.000.030.00-13109.38%
ORCL230602P000870002023-05-31 1:10PM EDT87.000.010.000.030.00-17103.13%
ORCL230602P000880002023-05-31 1:10PM EDT88.000.020.000.030.00-12598.44%
ORCL230602P000890002023-05-31 2:13PM EDT89.000.010.000.030.00-11792.19%
ORCL230602P000900002023-05-31 2:13PM EDT90.000.010.000.050.00-113992.97%
ORCL230602P000910002023-05-22 9:44AM EDT91.000.030.000.000.00-26050.00%
ORCL230602P000920002023-05-31 2:54PM EDT92.000.030.000.030.00-524676.56%
ORCL230602P000930002023-05-25 2:26PM EDT93.000.030.000.120.00-12028486.33%
ORCL230602P000940002023-05-30 3:45PM EDT94.000.020.000.000.00-311125.00%
ORCL230602P000950002023-05-30 2:41PM EDT95.000.010.000.160.00-5534977.34%
ORCL230602P000960002023-05-30 10:58AM EDT96.000.010.000.170.00-356571.88%
ORCL230602P000970002023-05-31 2:57PM EDT97.000.020.000.040.00-1255751.56%
ORCL230602P000980002023-05-31 3:52PM EDT98.000.030.000.170.00-141,61258.59%
ORCL230602P000990002023-05-31 2:32PM EDT99.000.020.010.120.00-23258155.86%
ORCL230602P001000002023-05-31 3:21PM EDT100.000.020.010.150.00-3381,57751.37%
ORCL230602P001010002023-05-31 3:56PM EDT101.000.030.020.200.00-6441447.56%
ORCL230602P001020002023-05-31 3:56PM EDT102.000.060.060.100.00-27285032.52%
ORCL230602P001030002023-06-01 9:33AM EDT103.000.100.130.190.00-31,17530.47%
ORCL230602P001040002023-06-01 9:32AM EDT104.000.310.240.33+0.10+47.62%941,82927.54%
ORCL230602P001050002023-06-01 9:32AM EDT105.000.740.650.77+0.37+100.00%2821,56630.66%
ORCL230602P001060002023-06-01 9:33AM EDT106.001.081.021.29+0.33+44.00%6317230.62%
ORCL230602P001070002023-05-31 1:56PM EDT107.001.501.722.280.00-163642.19%
ORCL230602P001080002023-05-31 12:52PM EDT108.002.522.513.000.00-43041.31%
ORCL230602P001090002023-05-31 3:55PM EDT109.002.883.604.000.00-303150.00%
ORCL230602P001170002023-05-30 9:49AM EDT117.0011.4511.5011.800.00-1068.75%