Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
79.59-1.48 (-1.83%)
At close: 04:03PM EST
79.60 +0.01 (+0.01%)
Pre-market: 07:24AM EST
In the money
Show:ListStraddle
Strike:95.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220128C000950002022-01-24 1:27PM EST2022-01-280.020.000.000.00-7962050.00%
ORCL220204C000950002022-01-26 9:57AM EST2022-02-040.020.000.000.00-45825.00%
ORCL220211C000950002022-01-24 10:29AM EST2022-02-110.110.000.000.00-1014425.00%
ORCL220218C000950002022-01-26 2:21PM EST2022-02-180.050.000.000.00-584,25412.50%
ORCL220225C000950002022-01-24 2:27PM EST2022-02-250.200.000.000.00-1571,50112.50%
ORCL220304C000950002022-01-24 3:55PM EST2022-03-040.210.000.000.00-2312.50%
ORCL220318C000950002022-01-26 3:46PM EST2022-03-180.370.000.000.00-826,12912.50%
ORCL220520C000950002022-01-26 3:14PM EST2022-05-201.010.000.000.00-362976.25%
ORCL220617C000950002022-01-26 3:16PM EST2022-06-171.400.000.000.00-231,6406.25%
ORCL220715C000950002022-01-25 12:59PM EST2022-07-152.190.000.000.00--26.25%
ORCL220916C000950002022-01-26 11:35AM EST2022-09-162.880.000.000.00-15386.25%
ORCL230120C000950002022-01-26 11:31AM EST2023-01-204.300.000.000.00-1743,9653.13%
ORCL240119C000950002022-01-24 12:37PM EST2024-01-198.080.000.000.00-161,6153.13%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220128P000950002022-01-24 9:35AM EST2022-01-2813.210.000.000.00-210.00%
ORCL220204P000950002022-01-21 1:02PM EST2022-02-0412.390.000.000.00-230.00%
ORCL220218P000950002022-01-26 10:54AM EST2022-02-1813.950.000.000.00-113900.00%
ORCL220304P000950002022-01-26 3:38PM EST2022-03-0415.560.000.000.00-120.00%
ORCL220318P000950002022-01-26 3:44PM EST2022-03-1815.800.000.000.00-211,1360.00%
ORCL220520P000950002022-01-24 10:24AM EST2022-05-2015.850.000.000.00-3580.00%
ORCL220617P000950002022-01-26 3:03PM EST2022-06-1716.550.000.000.00-48210.00%
ORCL220715P000950002022-01-26 9:34AM EST2022-07-1515.590.000.000.00-220.00%
ORCL220916P000950002022-01-25 1:19PM EST2022-09-1617.050.000.000.00-11750.00%
ORCL230120P000950002022-01-24 10:35AM EST2023-01-2019.040.000.000.00-71980.00%
ORCL240119P000950002021-12-31 3:15PM EST2024-01-1918.680.000.000.00-9510.00%