Australia markets close in 1 hour 7 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:70.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220128C000700002021-12-28 1:46PM EST2022-01-2818.6512.0513.950.00--0125.98%
ORCL220218C000700002022-01-21 11:20AM EST2022-02-1813.2312.5013.60-0.76-5.43%3856.35%
ORCL220318C000700002022-01-21 10:05AM EST2022-03-1813.4813.2014.05-6.22-31.57%89952.30%
ORCL220520C000700002022-01-21 12:49PM EST2022-05-2014.3513.9014.70+14.35-29140.58%
ORCL220617C000700002022-01-21 11:57AM EST2022-06-1715.0014.3014.90-0.30-1.96%224937.78%
ORCL220916C000700002022-01-20 3:54PM EST2022-09-1615.6515.1015.800.00-4038634.16%
ORCL230120C000700002022-01-21 3:04PM EST2023-01-2016.9316.5017.95-1.07-5.94%102,17735.81%
ORCL240119C000700002022-01-20 1:28PM EST2024-01-1921.1718.4521.650.00-288934.83%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220128P000700002022-01-21 2:08PM EST2022-01-280.040.040.10-0.04-50.00%216372.27%
ORCL220204P000700002022-01-20 9:38AM EST2022-02-040.090.040.290.00-11354.69%
ORCL220211P000700002022-01-21 2:01PM EST2022-02-110.200.200.41+0.05+33.33%31653.66%
ORCL220218P000700002022-01-21 3:05PM EST2022-02-180.310.330.37+0.09+40.91%6518144.68%
ORCL220225P000700002022-01-18 12:11AM EST2022-02-250.250.370.600.00-101145.26%
ORCL220304P000700002022-01-21 1:24PM EST2022-03-040.500.460.67+0.50-1742.48%
ORCL220318P000700002022-01-21 3:46PM EST2022-03-181.051.041.14+0.17+19.32%2,63114,31743.58%
ORCL220520P000700002022-01-21 3:34PM EST2022-05-201.861.831.95+0.44+30.99%26236.50%
ORCL220617P000700002022-01-21 12:07PM EST2022-06-172.162.292.46+0.29+15.51%1693,80836.33%
ORCL220916P000700002022-01-21 11:15AM EST2022-09-163.103.153.40+0.65+26.53%111,93933.28%
ORCL230120P000700002022-01-19 10:18AM EST2023-01-203.753.555.500.00-51,53134.98%
ORCL240119P000700002022-01-21 10:10AM EST2024-01-197.566.209.75+1.06+16.31%14335.68%