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:95.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL221007C000950002022-09-09 3:17PM EDT2022-10-070.120.000.050.00-20136.72%
ORCL221014C000950002022-09-16 9:53AM EDT2022-10-140.080.000.130.00-10104.30%
ORCL221021C000950002022-09-13 2:44PM EDT2022-10-210.040.000.030.00-50164571.09%
ORCL221028C000950002022-09-09 10:49AM EDT2022-10-280.160.000.160.00-2074.61%
ORCL221118C000950002022-09-09 2:10PM EDT2022-11-180.190.040.050.00-2151.95%
ORCL221216C000950002022-09-28 3:07PM EDT2022-12-160.060.040.050.00-41,60441.80%
ORCL230120C000950002022-09-30 9:35AM EDT2023-01-200.080.060.08-0.03-27.27%53,66836.72%
ORCL230317C000950002022-09-29 2:28PM EDT2023-03-170.150.060.190.00-19334.23%
ORCL230616C000950002022-09-27 9:48AM EDT2023-06-160.440.270.360.00-251930.91%
ORCL230915C000950002022-09-27 2:18PM EDT2023-09-150.650.420.650.00-352330.10%
ORCL240119C000950002022-09-30 1:38PM EDT2024-01-191.060.981.15-0.04-3.64%81,73629.68%
ORCL240621C000950002022-09-30 3:37PM EDT2024-06-211.851.622.15-0.10-5.13%53530.96%
ORCL250117C000950002022-09-29 2:34PM EDT2025-01-172.902.803.250.00-3930.88%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL221014P000950002022-09-19 12:35PM EDT2022-10-1426.8533.6034.450.00--1110.16%
ORCL221021P000950002022-09-16 10:12AM EDT2022-10-2126.2533.9534.350.00-258101.47%
ORCL221118P000950002022-09-02 3:29PM EDT2022-11-1819.7533.8034.400.00-102762.79%
ORCL221216P000950002022-09-13 9:36AM EDT2022-12-1617.5033.5034.450.00-20061.47%
ORCL230120P000950002022-09-08 12:15PM EDT2023-01-2021.6533.5034.450.00-419550.88%
ORCL230317P000950002022-09-12 2:03PM EDT2023-03-1719.1033.3534.500.00-103342.33%
ORCL230915P000950002022-09-13 2:35PM EDT2023-09-1519.9033.6534.450.00-16128.76%
ORCL240119P000950002022-09-30 11:34AM EDT2024-01-1933.3133.9034.55+12.71+61.70%27025.64%