Australia markets open in 6 hours 10 minutes

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
83.40+0.37 (+0.45%)
As of 11:50AM EST. Market open.
In the money
Show:ListStraddle
Strike:75.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL221202C000750002022-11-30 12:20PM EST2022-12-025.798.208.350.00-22360.00%
ORCL221209C000750002022-11-25 9:30AM EST2022-12-098.467.209.200.00-44570.90%
ORCL221216C000750002022-12-01 11:10AM EST2022-12-169.058.959.20+0.52+6.10%23,85150.10%
ORCL221223C000750002022-11-22 3:16PM EST2022-12-238.459.059.250.00-31245.31%
ORCL221230C000750002022-11-14 9:47AM EST2022-12-305.659.159.500.00-2243.80%
ORCL230120C000750002022-12-01 11:00AM EST2023-01-209.709.709.95+0.40+4.30%314,36138.79%
ORCL230217C000750002022-11-29 3:42PM EST2023-02-178.6010.5010.650.00-214337.16%
ORCL230317C000750002022-11-29 2:30PM EST2023-03-179.7011.5011.650.00-11,19638.79%
ORCL230616C000750002022-11-30 3:32PM EST2023-06-1613.3413.5013.750.00-481,21438.52%
ORCL230915C000750002022-11-22 11:08AM EST2023-09-1514.0115.3015.500.00-7778238.57%
ORCL240119C000750002022-11-30 3:02PM EST2024-01-1917.0017.2517.650.00-13,86738.95%
ORCL240621C000750002022-11-07 2:10PM EST2024-06-2115.0019.1019.500.00-110438.21%
ORCL250117C000750002022-11-23 2:02PM EST2025-01-1721.0020.6021.750.00-13037.81%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL221202P000750002022-11-30 3:02PM EST2022-12-020.010.000.010.00-661,51656.25%
ORCL221209P000750002022-12-01 11:09AM EST2022-12-090.140.140.18-0.22-61.11%1749746.09%
ORCL221216P000750002022-12-01 11:27AM EST2022-12-160.650.620.67-0.06-8.45%1196,54250.00%
ORCL221223P000750002022-11-30 2:05PM EST2022-12-230.990.700.770.00-110043.75%
ORCL221230P000750002022-12-01 11:17AM EST2022-12-300.900.800.89-0.28-23.73%12740.38%
ORCL230106P000750002022-11-30 11:28AM EST2023-01-061.530.951.050.00-101238.72%
ORCL230120P000750002022-12-01 11:17AM EST2023-01-201.351.301.360.00-1004,49336.67%
ORCL230217P000750002022-12-01 10:40AM EST2023-02-172.051.891.97+0.10+5.13%2446534.83%
ORCL230317P000750002022-12-01 11:08AM EST2023-03-172.672.642.69-0.62-18.84%389335.01%
ORCL230616P000750002022-12-01 11:08AM EST2023-06-164.144.054.20-0.21-4.83%101,71533.12%
ORCL230915P000750002022-11-29 2:43PM EST2023-09-156.105.305.450.00-110532.29%
ORCL240119P000750002022-11-23 12:53PM EST2024-01-196.756.606.800.00-551731.26%
ORCL240621P000750002022-11-11 10:00AM EST2024-06-219.407.658.000.00-1629.94%
ORCL250117P000750002022-11-23 3:47PM EST2025-01-178.938.209.250.00-1628.46%