Australia markets closed

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
61.12-0.28 (-0.46%)
As of 03:38PM EDT. Market open.
In the money
Show:ListStraddle
Strike:72.50
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL221021C000725002022-09-30 2:48PM EDT2022-10-210.040.030.04-0.01-20.00%103,30733.79%
ORCL221118C000725002022-09-30 11:50AM EDT2022-11-180.190.170.18-0.03-13.64%131,15629.40%
ORCL221216C000725002022-09-29 2:43PM EDT2022-12-160.610.560.620.00-562,74632.23%
ORCL230120C000725002022-09-30 3:19PM EDT2023-01-200.950.920.94-0.07-6.86%1062,98330.64%
ORCL230317C000725002022-09-29 2:11PM EDT2023-03-171.951.761.81+0.10+5.41%11,30232.18%
ORCL230616C000725002022-09-29 10:47AM EDT2023-06-163.052.772.960.00-11,52132.53%
ORCL230915C000725002022-09-26 12:51PM EDT2023-09-154.653.753.950.00-13332.53%
ORCL240119C000725002022-09-30 2:01PM EDT2024-01-195.154.955.10-0.45-8.04%925132.26%
ORCL240621C000725002022-09-19 11:58AM EDT2024-06-2110.005.956.600.00-51532.84%
ORCL250117C000725002022-09-30 12:22PM EDT2025-01-178.107.658.10+0.20+2.53%61932.54%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL221021P000725002022-09-30 1:54PM EDT2022-10-2111.3011.4511.65-0.60-5.04%191,90348.54%
ORCL221118P000725002022-09-30 2:36PM EDT2022-11-1811.3011.5011.75-0.55-4.64%171,10434.86%
ORCL221216P000725002022-09-29 10:31AM EDT2022-12-1611.5311.7011.950.00-3092131.45%
ORCL230120P000725002022-09-29 1:28PM EDT2023-01-2012.2211.9512.150.00-56,84828.69%
ORCL230317P000725002022-09-30 10:27AM EDT2023-03-1712.5512.5012.70+2.14+20.56%25228.36%
ORCL230616P000725002022-09-29 12:44PM EDT2023-06-1613.2713.1513.400.00-31,18827.23%
ORCL230915P000725002022-09-21 1:40PM EDT2023-09-159.3513.8014.000.00-58226.41%
ORCL240119P000725002022-09-29 3:41PM EDT2024-01-1914.4814.4514.800.00-851925.88%
ORCL240621P000725002022-08-16 2:48PM EDT2024-06-218.2010.3511.600.00-1208.74%