Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed 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:90.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL221007C000900002022-09-20 10:48AM EDT2022-10-070.010.000.100.00-1015132.81%
ORCL221014C000900002022-09-12 3:32PM EDT2022-10-140.230.000.100.00--1990.63%
ORCL221021C000900002022-09-30 10:30AM EDT2022-10-210.020.000.03+0.01+100.00%149363.28%
ORCL221028C000900002022-09-23 11:56AM EDT2022-10-280.100.000.160.00-1166.99%
ORCL221118C000900002022-09-23 1:38PM EDT2022-11-180.040.040.060.00-43948.24%
ORCL221216C000900002022-09-30 10:30AM EDT2022-12-160.060.060.06-0.02-25.00%11,66338.28%
ORCL230120C000900002022-09-30 1:49PM EDT2023-01-200.110.090.13-0.02-15.38%113,68635.55%
ORCL230317C000900002022-09-29 3:55PM EDT2023-03-170.250.110.240.00-1026632.18%
ORCL230616C000900002022-09-29 9:49AM EDT2023-06-160.620.440.550.00-143230.64%
ORCL230915C000900002022-09-29 2:37PM EDT2023-09-150.960.730.980.00-22830.35%
ORCL240119C000900002022-09-30 12:24PM EDT2024-01-191.561.411.64-0.34-17.89%21,98230.14%
ORCL240621C000900002022-09-27 12:20PM EDT2024-06-212.802.172.890.00-28231.72%
ORCL250117C000900002022-09-29 9:45AM EDT2025-01-173.603.503.950.00-34331.02%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL221014P000900002022-09-19 12:55PM EDT2022-10-1421.7028.6029.400.00--194.53%
ORCL221021P000900002022-09-30 10:30AM EDT2022-10-2128.9029.0029.30+7.61+35.74%19691.60%
ORCL221118P000900002022-09-12 9:33AM EDT2022-11-1813.6728.5529.450.00-12370.22%
ORCL221216P000900002022-09-30 10:30AM EDT2022-12-1628.9028.6029.45+9.23+46.92%14055.81%
ORCL230120P000900002022-09-30 9:30AM EDT2023-01-2029.0728.9529.50+1.96+7.23%147747.17%
ORCL230317P000900002022-09-14 11:59AM EDT2023-03-1718.5528.8529.350.00-115035.99%
ORCL230616P000900002022-09-30 12:29PM EDT2023-06-1628.6528.5529.55+12.60+78.50%12031.57%
ORCL230915P000900002022-09-21 3:26PM EDT2023-09-1522.9028.7029.550.00-102027.17%
ORCL240119P000900002022-09-28 1:51PM EDT2024-01-1927.6528.8529.750.00-31,54424.93%