Australia markets closed

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
61.07-0.33 (-0.54%)
At close: 04:03PM EDT
60.90 -0.17 (-0.28%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:85.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL221007C000850002022-09-13 10:59AM EDT2022-10-070.200.000.070.00-618103.13%
ORCL221014C000850002022-09-12 3:59PM EDT2022-10-140.690.000.070.00-965772.66%
ORCL221021C000850002022-09-28 2:58PM EDT2022-10-210.020.000.03-0.01-33.33%12,67453.91%
ORCL221028C000850002022-09-13 10:59AM EDT2022-10-280.460.000.160.00-3357.62%
ORCL221118C000850002022-09-29 2:38PM EDT2022-11-180.060.050.060.00-676641.80%
ORCL221216C000850002022-09-30 11:40AM EDT2022-12-160.080.070.10-0.01-11.11%11,10435.94%
ORCL230120C000850002022-09-30 3:36PM EDT2023-01-200.160.140.16-0.04-20.00%2,8337,43332.23%
ORCL230317C000850002022-09-30 1:52PM EDT2023-03-170.360.340.39-0.08-18.18%111,12931.28%
ORCL230616C000850002022-09-29 9:30AM EDT2023-06-161.020.750.870.00-195030.57%
ORCL230915C000850002022-09-27 2:03PM EDT2023-09-151.591.161.480.00-61830.73%
ORCL240119C000850002022-09-29 1:06PM EDT2024-01-192.152.072.300.00-267530.59%
ORCL240621C000850002022-09-28 1:13PM EDT2024-06-214.052.913.500.00-23831.32%
ORCL250117C000850002022-09-28 1:55PM EDT2025-01-175.153.855.100.00-6532.06%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL221014P000850002022-09-29 2:27PM EDT2022-10-1424.2523.7524.350.00-41886.72%
ORCL221021P000850002022-09-30 12:30PM EDT2022-10-2123.6823.8524.35+8.98+61.09%18075.20%
ORCL221118P000850002022-09-30 12:30PM EDT2022-11-1823.6523.6524.55-0.30-1.25%15264.45%
ORCL221216P000850002022-09-14 3:59PM EDT2022-12-1613.3023.7524.400.00-108448.19%
ORCL230120P000850002022-09-30 9:30AM EDT2023-01-2024.1023.8524.25+2.00+9.05%170736.77%
ORCL230317P000850002022-09-29 1:07PM EDT2023-03-1724.3023.1524.450.00-12533.42%
ORCL230616P000850002022-09-20 12:59PM EDT2023-06-1617.9623.8524.650.00-11729.15%
ORCL230915P000850002022-09-28 3:30PM EDT2023-09-1522.4824.0524.700.00-11525.54%
ORCL240119P000850002022-09-26 3:06PM EDT2024-01-1924.4524.4024.95+2.35+10.63%810023.63%
ORCL240621P000850002022-09-02 10:31AM EDT2024-06-2115.5024.4025.350.00-3822.67%