Australia markets closed

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
64.55-1.48 (-2.24%)
At close: 04:04PM EDT
65.25 +0.70 (+1.08%)
After hours: 07:43PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL221007C001000002022-09-14 2:34PM EDT2022-10-070.080.000.050.00-1188.28%
ORCL221014C001000002022-09-12 10:34AM EDT2022-10-140.050.000.140.00--181.64%
ORCL221021C001000002022-09-19 11:21AM EDT2022-10-210.010.000.030.00-2119559.38%
ORCL221028C001000002022-09-09 10:51AM EDT2022-10-280.160.000.140.00-2063.28%
ORCL221118C001000002022-09-22 11:32AM EDT2022-11-180.050.020.040.00-6180646.48%
ORCL221216C001000002022-09-21 3:48PM EDT2022-12-160.050.010.040.00-214038.09%
ORCL230120C001000002022-09-23 2:37PM EDT2023-01-200.060.020.17-0.02-25.00%83,55339.16%
ORCL230317C001000002022-09-14 1:46PM EDT2023-03-170.440.040.240.00-1,0301,07434.23%
ORCL230616C001000002022-09-16 10:19AM EDT2023-06-160.560.200.450.00-123031.25%
ORCL230915C001000002022-09-21 2:54PM EDT2023-09-150.880.350.630.00-11528.98%
ORCL240119C001000002022-09-21 3:30PM EDT2024-01-191.360.841.060.00-1021,45528.21%
ORCL240621C001000002022-09-01 3:03PM EDT2024-06-214.701.402.240.00-113030.45%
ORCL250117C001000002022-09-22 2:13PM EDT2025-01-172.802.213.85-0.57-16.91%21531.90%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL221021P001000002022-09-13 10:08AM EDT2022-10-2122.2035.5035.950.00-41987.70%
ORCL221118P001000002022-09-02 3:29PM EDT2022-11-1824.8535.4536.200.00-4465.72%
ORCL221216P001000002022-08-10 10:39AM EDT2022-12-1622.2724.7525.350.00-110.00%
ORCL230120P001000002022-09-08 11:19AM EDT2023-01-2025.3535.3536.200.00-17352.30%
ORCL230317P001000002022-08-19 11:05AM EDT2023-03-1721.8830.9031.650.00-110.00%
ORCL230616P001000002022-09-16 9:51AM EDT2023-06-1631.0535.1536.050.00-1811233.30%
ORCL240119P001000002022-09-15 2:26PM EDT2024-01-1930.0535.2536.150.00-104525.62%
ORCL240621P001000002022-07-27 12:40PM EDT2024-06-2126.6926.6527.500.00-1140.00%