Australia markets close in 4 hours 38 minutes

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
69.87+0.66 (+0.95%)
At close: 04:03PM EDT
69.70 -0.17 (-0.24%)
After hours: 07:20PM EDT
In the money
Show:ListStraddle
Strike:75.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220701C000750002022-06-30 1:09PM EDT2022-07-010.010.000.02-0.01-50.00%165360.94%
ORCL220708C000750002022-06-30 2:54PM EDT2022-07-080.070.060.13+0.02+40.00%10631233.89%
ORCL220715C000750002022-06-30 3:30PM EDT2022-07-150.160.170.21+0.02+14.29%1084,18928.03%
ORCL220722C000750002022-06-29 10:30AM EDT2022-07-220.280.310.40-0.07-20.00%514228.22%
ORCL220729C000750002022-06-30 3:40PM EDT2022-07-290.570.490.58+0.11+23.91%89228.08%
ORCL220805C000750002022-06-30 2:53PM EDT2022-08-050.710.660.79+0.16+29.09%81928.49%
ORCL220819C000750002022-06-30 3:08PM EDT2022-08-191.010.991.11+0.17+20.24%1391,90928.10%
ORCL220916C000750002022-06-30 1:20PM EDT2022-09-161.991.992.14+0.16+8.74%293,25831.62%
ORCL221216C000750002022-06-30 2:43PM EDT2022-12-163.903.803.95+0.30+8.33%141,24831.49%
ORCL230120C000750002022-06-30 1:09PM EDT2023-01-204.254.254.40+0.15+3.66%112,78330.87%
ORCL230317C000750002022-06-29 12:19PM EDT2023-03-175.055.055.450.00-12725531.86%
ORCL230616C000750002022-06-28 9:32AM EDT2023-06-166.706.206.650.00-163331.83%
ORCL240119C000750002022-06-27 3:38PM EDT2024-01-198.558.309.100.00-570532.07%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220701P000750002022-06-23 12:18PM EDT2022-07-017.855.005.500.00-2294.14%
ORCL220708P000750002022-06-24 3:59PM EDT2022-07-084.545.005.550.00-152347.56%
ORCL220715P000750002022-06-30 3:31PM EDT2022-07-155.705.455.85-0.89-13.51%793442.48%
ORCL220819P000750002022-06-30 11:29AM EDT2022-08-196.576.256.50+0.37+5.97%312831.13%
ORCL220916P000750002022-06-29 10:30AM EDT2022-09-167.407.107.300.00-73,77831.89%
ORCL221216P000750002022-06-24 10:38AM EDT2022-12-168.758.608.950.00-255330.81%
ORCL230120P000750002022-06-30 1:37PM EDT2023-01-209.209.059.40-0.15-1.60%103,60230.25%
ORCL230317P000750002022-06-24 9:33AM EDT2023-03-1710.439.4510.000.00-1529.40%
ORCL230616P000750002022-06-30 2:52PM EDT2023-06-1610.7510.5510.90-0.05-0.46%39728.63%
ORCL240119P000750002022-06-22 11:38AM EDT2024-01-1913.5611.9512.500.00-131327.12%