Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
88.99-0.84 (-0.94%)
At close: 04:03PM EST
88.80 -0.19 (-0.21%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:85.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230203C000850002023-01-27 11:05AM EST2023-02-034.554.154.35-1.10-19.47%1011334.08%
ORCL230210C000850002023-01-26 1:07PM EST2023-02-104.754.504.750.00-1435632.42%
ORCL230217C000850002023-01-27 3:57PM EST2023-02-175.004.854.95-0.55-9.91%175,94529.52%
ORCL230224C000850002023-01-27 3:22PM EST2023-02-245.525.005.50-0.19-3.33%15032.32%
ORCL230303C000850002023-01-25 10:34AM EST2023-03-035.045.255.700.00-11631.01%
ORCL230317C000850002023-01-27 3:55PM EST2023-03-176.536.306.45-0.42-6.04%254,69232.69%
ORCL230421C000850002023-01-27 3:59PM EST2023-04-217.307.157.30-0.93-11.30%3776330.40%
ORCL230616C000850002023-01-27 2:48PM EST2023-06-169.428.859.15-0.08-0.84%272,15332.50%
ORCL230915C000850002023-01-24 3:47PM EST2023-09-1511.0710.7511.150.00-551532.74%
ORCL240119C000850002023-01-26 9:55AM EST2024-01-1913.8013.0013.400.00-11,40633.04%
ORCL240621C000850002023-01-20 11:23AM EST2024-06-2113.8714.9015.500.00-211032.86%
ORCL250117C000850002023-01-26 10:14AM EST2025-01-1718.9017.1518.250.00-233333.46%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230203P000850002023-01-27 3:57PM EST2023-02-030.150.160.19-0.09-37.50%2420027.74%
ORCL230210P000850002023-01-27 3:25PM EST2023-02-100.350.350.45-0.04-10.26%419526.12%
ORCL230217P000850002023-01-27 11:49AM EST2023-02-170.580.630.690.00-354,82725.39%
ORCL230224P000850002023-01-27 12:30PM EST2023-02-240.750.710.880.00-210224.54%
ORCL230303P000850002023-01-27 10:15AM EST2023-03-030.870.861.07-0.02-2.25%216224.12%
ORCL230317P000850002023-01-27 3:59PM EST2023-03-171.851.821.88+0.20+12.12%2561,54627.71%
ORCL230421P000850002023-01-26 3:17PM EST2023-04-212.332.552.620.00-431,99526.00%
ORCL230616P000850002023-01-27 1:53PM EST2023-06-163.553.703.85-0.05-1.39%172,16326.19%
ORCL230915P000850002023-01-26 3:45PM EST2023-09-154.855.005.200.00-2610625.46%
ORCL240119P000850002023-01-27 10:33AM EST2024-01-196.256.356.650.00-3377224.83%
ORCL240621P000850002023-01-24 2:26PM EST2024-06-217.497.357.900.00-719923.88%
ORCL250117P000850002023-01-23 9:30AM EST2025-01-1710.008.659.750.00-521523.99%