Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed 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:55.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220930C000550002022-09-19 9:44AM EDT2022-09-3013.859.359.700.00-3573.44%
ORCL221007C000550002022-09-09 11:51AM EDT2022-10-0720.309.409.800.00-7758.40%
ORCL221021C000550002022-09-22 9:42AM EDT2022-10-2111.509.559.900.00-518445.02%
ORCL221028C000550002022-09-12 11:54AM EDT2022-10-2821.909.609.950.00--241.80%
ORCL221118C000550002022-09-16 12:42PM EDT2022-11-1813.9510.0010.250.00--539.16%
ORCL221216C000550002022-08-15 9:30AM EDT2022-12-1624.5620.6522.300.00-112145.29%
ORCL230120C000550002022-09-23 11:44AM EDT2023-01-2011.2011.1511.60-3.10-21.68%843641.09%
ORCL230317C000550002022-09-21 3:10PM EDT2023-03-1714.8512.0512.550.00-217040.93%
ORCL230616C000550002022-09-16 2:17PM EDT2023-06-1616.5313.1513.750.00-43940.03%
ORCL240119C000550002022-09-09 11:09AM EDT2024-01-1924.5715.1015.750.00-13837.82%
ORCL240621C000550002022-09-23 2:33PM EDT2024-06-2116.5516.3017.40-2.75-14.25%1238.65%
ORCL250117C000550002022-09-23 3:02PM EDT2025-01-1717.8017.0518.75-7.30-29.08%8237.56%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220930P000550002022-09-20 12:27PM EDT2022-09-300.030.000.040.00-61052.34%
ORCL221021P000550002022-09-23 3:32PM EDT2022-10-210.240.220.24+0.09+60.00%1235840.92%
ORCL221028P000550002022-09-16 11:35AM EDT2022-10-280.160.300.380.00--1141.21%
ORCL221118P000550002022-09-23 1:05PM EDT2022-11-180.640.610.67+0.18+39.13%3239038.62%
ORCL221216P000550002022-09-23 12:52PM EDT2022-12-161.291.141.29+0.31+31.63%8963540.02%
ORCL230120P000550002022-09-23 2:03PM EDT2023-01-201.671.601.71+0.36+27.48%83,07637.85%
ORCL230317P000550002022-09-23 3:03PM EDT2023-03-172.432.312.44+0.57+30.65%752,07036.85%
ORCL230616P000550002022-09-23 10:28AM EDT2023-06-162.993.103.35+0.28+10.33%213,18435.24%
ORCL230915P000550002022-09-23 1:27PM EDT2023-09-153.653.403.95+1.02+38.78%21633.36%
ORCL240119P000550002022-09-22 3:30PM EDT2024-01-194.104.254.850.00-2631,59332.40%
ORCL240621P000550002022-09-22 3:09PM EDT2024-06-214.805.005.600.00-1730.87%