Australia markets close in 2 hours 7 minutes

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
89.83+0.19 (+0.21%)
At close: 04:03PM EST
89.67 -0.16 (-0.18%)
After hours: 07:41PM EST
In the money
Show:ListStraddle
Callsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230127C000650002023-01-20 2:06PM EST65.0021.7524.5525.000.00-1919335.16%
ORCL230127C000670002023-01-19 11:03AM EST67.0018.6022.5523.000.00--2307.81%
ORCL230127C000680002022-12-13 12:35PM EST68.0012.3320.6021.050.00--00.00%
ORCL230127C000690002023-01-19 10:04AM EST69.0017.3520.5521.000.00--2281.64%
ORCL230127C000700002023-01-20 2:10PM EST70.0016.9019.5520.000.00-4138268.75%
ORCL230127C000710002022-12-23 1:21PM EST71.009.8415.3517.000.00-100.00%
ORCL230127C000730002023-01-04 12:44PM EST73.0012.1316.5517.050.00-10242.58%
ORCL230127C000740002023-01-06 10:55AM EST74.0011.3115.5516.000.00-60217.97%
ORCL230127C000750002023-01-20 2:32PM EST75.0012.0514.6015.000.00-55205.47%
ORCL230127C000760002022-12-22 11:50AM EST76.005.1210.5511.850.00--10.00%
ORCL230127C000780002023-01-26 1:12PM EST78.0011.2811.6012.00+2.38+26.74%111168.36%
ORCL230127C000790002023-01-25 2:12PM EST79.0010.8010.6510.950.00-13160145.31%
ORCL230127C000800002023-01-23 11:48AM EST80.009.879.709.95+0.92+10.28%7103133.59%
ORCL230127C000810002023-01-26 12:46PM EST81.008.458.708.95-0.05-0.59%3122121.88%
ORCL230127C000820002023-01-25 3:54PM EST82.007.507.707.950.00-1119110.16%
ORCL230127C000825002023-01-23 1:40PM EST82.506.637.057.550.00-27120.31%
ORCL230127C000830002023-01-25 12:40PM EST83.006.406.756.950.00-2615571.88%
ORCL230127C000840002023-01-26 2:07PM EST84.005.555.755.95+0.15+2.78%22,10561.72%
ORCL230127C000850002023-01-26 3:08PM EST85.004.624.704.95-0.11-2.33%41,05674.41%
ORCL230127C000860002023-01-26 11:28AM EST86.003.603.704.00-0.05-1.37%455368.36%
ORCL230127C000870002023-01-26 3:59PM EST87.002.802.752.98+0.14+5.26%213,68852.93%
ORCL230127C000880002023-01-26 3:59PM EST88.001.871.722.00+0.17+10.00%4412,05640.82%
ORCL230127C000890002023-01-26 3:59PM EST89.001.000.891.12+0.01+1.01%3,3069,56833.11%
ORCL230127C000900002023-01-26 3:59PM EST90.000.320.360.44-0.15-31.91%3,8891,64327.74%
ORCL230127C000910002023-01-26 3:59PM EST91.000.080.080.14-0.08-50.00%4,4871,20028.22%
ORCL230127C000920002023-01-26 3:59PM EST92.000.020.020.03-0.05-71.43%29547828.13%
ORCL230127C000930002023-01-26 1:26PM EST93.000.020.000.04-0.01-33.33%936040.23%
ORCL230127C000940002023-01-26 10:14AM EST94.000.020.000.04-0.01-33.33%515350.00%
ORCL230127C000950002023-01-18 12:59PM EST95.000.020.000.050.00-49754.69%
ORCL230127C000960002023-01-17 9:30AM EST96.000.050.000.180.00-1179.30%
ORCL230127C000970002023-01-17 1:10PM EST97.000.020.000.020.00-71062.50%
ORCL230127C000990002023-01-12 2:58PM EST99.000.010.000.990.00--1161.52%
ORCL230127C001150002023-01-17 2:22PM EST115.000.010.000.180.00--1229.69%
Putsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230127P000600002023-01-06 10:45AM EST60.000.010.001.030.00-11501.56%
ORCL230127P000650002023-01-10 2:17PM EST65.000.020.000.060.00-2049259.38%
ORCL230127P000670002023-01-10 12:21PM EST67.000.020.001.030.00-11386.72%
ORCL230127P000680002023-01-03 2:46PM EST68.000.080.000.030.00-227209.38%
ORCL230127P000690002023-01-04 9:36AM EST69.000.060.000.080.00-1214225.00%
ORCL230127P000700002023-01-06 9:32AM EST70.000.050.000.050.00-243201.56%
ORCL230127P000710002023-01-09 12:52PM EST71.000.030.000.040.00-12,376185.94%
ORCL230127P000720002023-01-09 1:35PM EST72.000.050.000.030.00-185168.75%
ORCL230127P000730002023-01-12 9:30AM EST73.000.020.000.030.00-4113159.38%
ORCL230127P000740002023-01-20 9:50AM EST74.000.020.000.030.00-75261150.00%
ORCL230127P000750002023-01-19 11:36AM EST75.000.050.000.010.00-2482125.00%
ORCL230127P000760002023-01-20 1:30PM EST76.000.020.000.030.00-1528132.81%
ORCL230127P000770002023-01-25 1:45PM EST77.000.020.000.030.00-1297123.44%
ORCL230127P000780002023-01-19 1:14PM EST78.000.060.000.020.00-2176109.38%
ORCL230127P000790002023-01-25 1:45PM EST79.000.030.000.030.00-1457104.69%
ORCL230127P000800002023-01-25 11:18AM EST80.000.010.000.030.00-116995.31%
ORCL230127P000810002023-01-25 10:57AM EST81.000.010.000.010.00-3116775.00%
ORCL230127P000820002023-01-24 10:11AM EST82.000.010.000.030.00-122478.13%
ORCL230127P000825002023-01-23 2:17PM EST82.500.030.000.030.00-2223273.44%
ORCL230127P000830002023-01-25 11:36AM EST83.000.010.000.030.00-103,36468.75%
ORCL230127P000840002023-01-26 12:17PM EST84.000.020.000.01-0.01-33.33%138951.56%
ORCL230127P000850002023-01-26 9:57AM EST85.000.010.000.01-0.02-66.67%1644346.88%
ORCL230127P000860002023-01-26 3:29PM EST86.000.010.000.01-0.04-80.00%623,45539.06%
ORCL230127P000870002023-01-26 3:57PM EST87.000.020.020.03-0.06-75.00%1552,83735.94%
ORCL230127P000880002023-01-26 3:20PM EST88.000.070.050.07-0.13-65.00%63570230.86%
ORCL230127P000890002023-01-26 3:58PM EST89.000.200.150.20-0.30-60.00%57874427.34%
ORCL230127P000900002023-01-26 1:20PM EST90.001.020.500.62+0.11+12.09%20757928.22%
ORCL230127P000910002023-01-26 11:52AM EST91.001.451.141.40-0.14-8.81%1583334.77%
ORCL230127P000920002023-01-24 3:46PM EST92.002.722.002.390.00-201348.83%
ORCL230127P000930002023-01-25 9:53AM EST93.004.853.053.450.00-3067.58%
ORCL230127P000950002023-01-11 3:39PM EST95.006.725.005.450.00-2062.89%