Australia markets close in 27 minutes

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
82.22-0.50 (-0.60%)
At close: 04:02PM EST
81.80 -0.42 (-0.51%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:100.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220128C001000002022-01-20 10:22AM EST2022-01-280.010.000.010.00-211,41459.38%
ORCL220204C001000002022-01-21 11:38AM EST2022-02-040.030.000.03+0.01+50.00%18447.27%
ORCL220211C001000002022-01-19 11:21AM EST2022-02-110.050.010.140.00-586747.66%
ORCL220218C001000002022-01-21 2:43PM EST2022-02-180.060.050.060.00-504,14935.35%
ORCL220225C001000002022-01-18 12:11AM EST2022-02-250.250.040.210.00-48939.06%
ORCL220318C001000002022-01-21 3:56PM EST2022-03-180.400.390.42-0.05-11.11%2033,87835.50%
ORCL220520C001000002022-01-21 3:36PM EST2022-05-200.990.721.00-0.02-1.98%1827830.47%
ORCL220617C001000002022-01-21 3:24PM EST2022-06-171.371.301.43-0.15-9.87%525,63930.74%
ORCL220916C001000002022-01-21 1:16PM EST2022-09-162.401.982.41-0.30-11.11%349629.24%
ORCL230120C001000002022-01-21 3:12PM EST2023-01-203.653.503.80-0.09-2.41%1472,09328.77%
ORCL240119C001000002022-01-20 10:37AM EST2024-01-198.307.108.850.00-419631.99%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220128P001000002022-01-19 9:38AM EST2022-01-2813.6016.3519.100.00-10102161.13%
ORCL220204P001000002022-01-18 12:11AM EST2022-02-0412.4516.1019.200.00--1106.59%
ORCL220211P001000002022-01-20 10:41AM EST2022-02-1115.2016.4519.050.00-1781.59%
ORCL220218P001000002022-01-19 3:37PM EST2022-02-1816.4117.2018.500.00-21,01758.77%
ORCL220318P001000002022-01-21 2:40PM EST2022-03-1817.4717.2519.00+0.58+3.43%12,01447.78%
ORCL220520P001000002022-01-18 9:49AM EST2022-05-2015.3018.3519.100.00-51233.33%
ORCL220617P001000002022-01-21 2:16PM EST2022-06-1718.6618.3519.50+1.76+10.41%350632.83%
ORCL220916P001000002022-01-21 10:11AM EST2022-09-1620.0019.3520.35+3.55+21.58%117030.05%
ORCL230120P001000002022-01-21 1:55PM EST2023-01-2020.9120.3523.10+0.16+0.77%123334.01%
ORCL240119P001000002021-12-31 3:15PM EST2024-01-1921.8823.1026.400.00-93431.52%