Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
82.42+0.20 (+0.24%)
At close: 04:02PM EST
81.33 -1.09 (-1.32%)
Pre-market: 08:55AM EST
In the money
Show:ListStraddle
Strike:90.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220128C000900002022-01-24 2:08PM EST2022-01-280.020.000.000.00-1,0101,84925.00%
ORCL220204C000900002022-01-24 2:16PM EST2022-02-040.100.000.000.00-4236912.50%
ORCL220211C000900002022-01-24 10:38AM EST2022-02-110.300.000.000.00-819312.50%
ORCL220218C000900002022-01-24 3:59PM EST2022-02-180.340.000.000.00-3413,5416.25%
ORCL220225C000900002022-01-24 1:43PM EST2022-02-250.510.000.000.00-1906.25%
ORCL220304C000900002022-01-24 3:54PM EST2022-03-040.570.000.000.00-308936.25%
ORCL220318C000900002022-01-24 3:54PM EST2022-03-181.480.000.000.00-4065,2816.25%
ORCL220520C000900002022-01-24 3:23PM EST2022-05-202.600.000.000.00-153033.13%
ORCL220617C000900002022-01-24 1:54PM EST2022-06-173.100.000.000.00-1163,4673.13%
ORCL220916C000900002022-01-24 2:50PM EST2022-09-164.180.000.000.00-219373.13%
ORCL230120C000900002022-01-24 1:31PM EST2023-01-206.000.000.000.00-821,8471.56%
ORCL240119C000900002022-01-21 3:39PM EST2024-01-1910.650.000.000.00-191,2151.56%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220128P000900002022-01-21 12:52PM EST2022-01-287.340.000.000.00-341420.00%
ORCL220204P000900002022-01-24 2:50PM EST2022-02-049.280.000.000.00-20950.00%
ORCL220211P000900002022-01-21 3:33PM EST2022-02-117.850.000.000.00-1540.00%
ORCL220218P000900002022-01-24 3:21PM EST2022-02-189.030.000.000.00-331,5940.00%
ORCL220225P000900002022-01-18 9:57AM EST2022-02-255.240.000.000.00-13180.00%
ORCL220304P000900002022-01-19 2:13PM EST2022-03-046.570.000.000.00-1210.00%
ORCL220318P000900002022-01-24 2:50PM EST2022-03-1810.450.000.000.00-962,0700.00%
ORCL220520P000900002022-01-24 10:38AM EST2022-05-2011.900.000.000.00-121260.00%
ORCL220617P000900002022-01-21 3:59PM EST2022-06-1711.150.000.000.00-108200.00%
ORCL220916P000900002022-01-24 1:04PM EST2022-09-1614.050.000.000.00-11,2100.00%
ORCL230120P000900002022-01-24 2:10PM EST2023-01-2015.150.000.000.00-105510.00%
ORCL240119P000900002022-01-18 1:16PM EST2024-01-1915.850.000.000.00-15640.00%