Australia markets open in 9 hours 55 minutes

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
62.49+0.07 (+0.11%)
As of 10:05AM EDT. Market open.
In the money
Show:ListStraddle
Strike:60.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220930C000600002022-09-27 12:54PM EDT2022-09-302.582.303.050.00-61966.99%
ORCL221014C000600002022-09-27 9:30AM EDT2022-10-144.173.453.650.00-1241.41%
ORCL221021C000600002022-09-26 3:36PM EDT2022-10-214.563.753.900.00-2226539.23%
ORCL221028C000600002022-09-26 11:28AM EDT2022-10-284.853.854.150.00-1138.31%
ORCL221104C000600002022-09-23 3:18PM EDT2022-11-045.604.104.400.00-2137.96%
ORCL221118C000600002022-09-27 3:20PM EDT2022-11-184.704.604.800.00-32031637.01%
ORCL221216C000600002022-09-27 3:04PM EDT2022-12-165.805.805.950.00-3810340.26%
ORCL230120C000600002022-09-27 1:11PM EDT2023-01-206.106.406.550.00-42,28138.06%
ORCL230317C000600002022-09-27 3:04PM EDT2023-03-177.607.357.750.00-104338.55%
ORCL230616C000600002022-09-16 2:23PM EDT2023-06-1612.838.909.100.00-34637.79%
ORCL240119C000600002022-09-27 2:45PM EDT2024-01-1911.2010.6511.300.00-327335.99%
ORCL240621C000600002022-09-16 11:06AM EDT2024-06-2117.3012.0012.850.00-1936.27%
ORCL250117C000600002022-09-23 3:05PM EDT2025-01-1715.1613.0014.600.00-2336.31%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220930P000600002022-09-28 9:43AM EDT2022-09-300.150.140.17-0.09-37.50%3768741.99%
ORCL221007P000600002022-09-28 9:41AM EDT2022-10-070.560.530.59-0.18-24.32%25837.65%
ORCL221014P000600002022-09-27 3:31PM EDT2022-10-141.130.921.090.00-676439.94%
ORCL221021P000600002022-09-27 2:51PM EDT2022-10-211.321.221.280.00-1352,34436.96%
ORCL221028P000600002022-09-27 3:59PM EDT2022-10-281.491.411.60-0.09-5.70%1037.40%
ORCL221104P000600002022-09-27 2:22PM EDT2022-11-041.931.541.830.00-153536.91%
ORCL221118P000600002022-09-28 9:30AM EDT2022-11-182.082.032.10-0.10-4.59%22,44634.64%
ORCL221216P000600002022-09-28 9:42AM EDT2022-12-163.002.973.10-0.05-1.64%34,61937.02%
ORCL230120P000600002022-09-27 3:32PM EDT2023-01-203.753.553.650.00-1,8126,33535.01%
ORCL230317P000600002022-09-27 2:41PM EDT2023-03-174.504.354.550.00-21,05234.23%
ORCL230616P000600002022-09-27 3:50PM EDT2023-06-165.515.455.650.00-3201,27133.08%
ORCL230915P000600002022-09-27 3:31PM EDT2023-09-156.105.806.250.00-131131.06%
ORCL240119P000600002022-09-27 1:00PM EDT2024-01-197.056.807.100.00-1002,39929.76%
ORCL240621P000600002022-09-13 12:36PM EDT2024-06-214.877.458.250.00-3029.55%
ORCL250117P000600002022-09-13 12:36PM EDT2025-01-175.778.309.400.00-3328.80%