Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
79.59-1.48 (-1.83%)
At close: 04:03PM EST
79.82 +0.23 (+0.29%)
Pre-market: 06:04AM EST
In the money
Show:ListStraddle
Strike:75.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220128C000750002022-01-26 12:14PM EST2022-01-286.650.000.000.00-100.00%
ORCL220204C000750002022-01-26 11:23AM EST2022-02-046.960.000.000.00-700.00%
ORCL220211C000750002022-01-25 3:46PM EST2022-02-117.150.000.000.00--00.00%
ORCL220218C000750002022-01-26 3:38PM EST2022-02-185.750.000.000.00-3900.00%
ORCL220225C000750002022-01-26 3:03PM EST2022-02-256.150.000.000.00-900.00%
ORCL220318C000750002022-01-26 2:28PM EST2022-03-188.100.000.000.00-100.00%
ORCL220520C000750002022-01-26 2:33PM EST2022-05-209.000.000.000.00-2200.00%
ORCL220617C000750002022-01-26 9:58AM EST2022-06-1710.600.000.000.00-100.00%
ORCL220916C000750002022-01-25 9:57AM EST2022-09-1610.950.000.000.00-2400.00%
ORCL230120C000750002022-01-26 3:16PM EST2023-01-2011.600.000.000.00-2800.00%
ORCL240119C000750002022-01-21 9:44AM EST2024-01-1917.300.000.000.00-100.00%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220128P000750002022-01-26 3:52PM EST2022-01-280.180.000.000.00-191025.00%
ORCL220204P000750002022-01-26 3:26PM EST2022-02-040.630.000.000.00-8012.50%
ORCL220211P000750002022-01-26 10:05AM EST2022-02-110.560.000.000.00-206.25%
ORCL220218P000750002022-01-26 3:56PM EST2022-02-181.150.000.000.00-5906.25%
ORCL220225P000750002022-01-26 3:26PM EST2022-02-251.410.000.000.00-2106.25%
ORCL220304P000750002022-01-26 2:52PM EST2022-03-041.260.000.000.00-606.25%
ORCL220318P000750002022-01-26 3:47PM EST2022-03-182.500.000.000.00-26503.13%
ORCL220520P000750002022-01-26 9:34AM EST2022-05-203.100.000.000.00-203.13%
ORCL220617P000750002022-01-26 3:59PM EST2022-06-174.400.000.000.00-1903.13%
ORCL220715P000750002022-01-26 3:46PM EST2022-07-154.950.000.000.00-201.56%
ORCL220916P000750002022-01-25 12:43PM EST2022-09-165.390.000.000.00-8901.56%
ORCL230120P000750002022-01-25 1:27PM EST2023-01-206.960.000.000.00-501.56%
ORCL240119P000750002022-01-26 10:47AM EST2024-01-1910.120.000.000.00-100.78%