Australia markets close in 1 hour 42 minutes

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
90.62+0.77 (+0.86%)
At close: 04:03PM EDT
90.58 -0.04 (-0.04%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230331C001000002023-03-24 9:36AM EDT2023-03-310.020.000.020.00-68854.69%
ORCL230406C001000002023-03-23 3:40PM EDT2023-04-060.020.000.030.00-111831.84%
ORCL230414C001000002023-03-23 10:45AM EDT2023-04-140.080.010.070.00-10012825.88%
ORCL230421C001000002023-03-29 11:50AM EDT2023-04-210.060.050.060.00-101,79521.00%
ORCL230428C001000002023-03-27 3:43PM EDT2023-04-280.140.080.130.00-657221.29%
ORCL230505C001000002023-03-24 11:11AM EDT2023-05-050.190.140.200.00-1206121.05%
ORCL230519C001000002023-03-29 3:27PM EDT2023-05-190.320.320.34-0.03-8.57%651120.46%
ORCL230616C001000002023-03-29 2:57PM EDT2023-06-161.191.201.27+0.05+4.39%493,65925.37%
ORCL230818C001000002023-03-29 1:47PM EDT2023-08-182.132.202.31-0.14-6.17%239524.67%
ORCL230915C001000002023-03-29 10:58AM EDT2023-09-153.053.053.20+0.15+5.17%52,40626.64%
ORCL240119C001000002023-03-29 3:52PM EDT2024-01-195.375.255.40+0.35+6.97%282,85027.39%
ORCL240621C001000002023-03-29 11:27AM EDT2024-06-217.907.858.00+0.40+5.33%2631628.83%
ORCL250117C001000002023-03-29 12:34PM EDT2025-01-1710.5010.4510.80+0.50+5.00%133629.60%
ORCL251219C001000002023-03-28 11:10AM EDT2025-12-1913.8013.8514.650.00-2530.54%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230421P001000002023-03-27 9:31AM EDT2023-04-2111.409.559.750.00-316431.20%
ORCL230519P001000002023-03-28 10:01AM EDT2023-05-199.709.559.900.00-41023.12%
ORCL230616P001000002023-03-29 2:52PM EDT2023-06-1610.3510.0510.25-1.15-10.00%296322.01%
ORCL230915P001000002023-03-29 3:27PM EDT2023-09-1511.4511.1511.60-4.90-29.97%72522.13%
ORCL240119P001000002023-03-29 9:44AM EDT2024-01-1913.0012.5512.75-3.95-23.30%58420.79%
ORCL240621P001000002023-03-29 3:51PM EDT2024-06-2114.1014.0514.50-23.70-62.70%1021.52%
ORCL250117P001000002023-03-13 12:47PM EDT2025-01-1719.4515.6016.350.00-61521.70%