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:65.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220930C000650002022-09-23 3:58PM EDT2022-09-300.900.910.99-1.13-55.67%4504533.59%
ORCL221014C000650002022-09-23 3:35PM EDT2022-10-141.601.541.70-3.05-65.59%6330.93%
ORCL221021C000650002022-09-23 3:59PM EDT2022-10-211.881.871.95-1.06-36.05%15720430.30%
ORCL221118C000650002022-09-23 3:45PM EDT2022-11-182.802.822.89-0.87-23.71%3344130.74%
ORCL221216C000650002022-09-23 3:59PM EDT2022-12-164.053.904.10-1.94-32.39%1,04219834.89%
ORCL230120C000650002022-09-23 3:20PM EDT2023-01-204.604.504.70-0.95-17.12%3421,21033.40%
ORCL230317C000650002022-09-23 3:58PM EDT2023-03-175.905.806.40-0.85-12.59%528537.11%
ORCL230616C000650002022-09-13 12:00PM EDT2023-06-1616.257.057.750.00-714236.28%
ORCL240119C000650002022-09-23 10:40AM EDT2024-01-199.719.1510.20-2.19-18.40%237735.29%
ORCL240621C000650002022-08-10 11:05AM EDT2024-06-2120.5518.7519.750.00-1158.45%
ORCL250117C000650002022-09-21 1:05PM EDT2025-01-1712.7512.1513.70-2.43-16.01%210935.79%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220930P000650002022-09-23 3:55PM EDT2022-09-301.471.331.43+0.84+133.33%11551133.30%
ORCL221007P000650002022-09-23 9:39AM EDT2022-10-071.991.711.89+0.96+93.20%1014032.72%
ORCL221014P000650002022-09-23 2:49PM EDT2022-10-142.532.202.39+1.11+78.17%2524534.82%
ORCL221021P000650002022-09-23 3:57PM EDT2022-10-212.632.472.59+0.88+50.29%3593,08632.96%
ORCL221028P000650002022-09-23 11:56AM EDT2022-10-282.802.652.91+0.90+47.37%96433.50%
ORCL221118P000650002022-09-23 3:15PM EDT2022-11-183.403.253.40+0.98+40.50%841,43231.35%
ORCL221216P000650002022-09-23 3:10PM EDT2022-12-164.354.254.40+0.99+29.46%1,1111,56033.69%
ORCL230120P000650002022-09-23 3:35PM EDT2023-01-204.954.805.00+0.98+24.69%213,67532.40%
ORCL230317P000650002022-09-23 3:42PM EDT2023-03-175.855.756.00+0.90+18.18%10934432.34%
ORCL230616P000650002022-09-23 12:04PM EDT2023-06-166.756.506.95+1.55+29.81%5499130.57%
ORCL230915P000650002022-09-23 3:38PM EDT2023-09-157.457.107.65+1.55+26.27%2274629.16%
ORCL240119P000650002022-09-23 11:57AM EDT2024-01-198.258.008.50+0.70+9.27%3257527.97%
ORCL240621P000650002022-09-13 11:58AM EDT2024-06-216.258.809.750.00-1428.08%