Australia markets open in 6 hours 50 minutes

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
87.69-3.00 (-3.31%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL210730C001000002021-07-23 3:39PM EDT2021-07-300.020.020.03-0.05-71.43%251,27847.27%
ORCL210806C001000002021-07-23 9:38AM EDT2021-08-060.100.050.06-0.03-23.08%226235.55%
ORCL210813C001000002021-07-22 12:55PM EDT2021-08-130.150.030.100.00-396131.35%
ORCL210820C001000002021-07-23 3:53PM EDT2021-08-200.100.100.11-0.17-62.96%1881,31627.44%
ORCL210827C001000002021-07-22 1:57PM EDT2021-08-270.330.140.220.00-1111228.13%
ORCL210917C001000002021-07-23 3:59PM EDT2021-09-170.540.540.58-0.42-43.75%1731,24628.27%
ORCL211015C001000002021-07-23 3:59PM EDT2021-10-150.880.870.92-0.56-38.89%2251,34726.56%
ORCL211217C001000002021-07-23 2:32PM EDT2021-12-171.901.861.97-0.71-27.20%3585726.69%
ORCL220121C001000002021-07-23 3:31PM EDT2022-01-212.282.282.38-0.84-26.92%231,57326.03%
ORCL220318C001000002021-07-23 10:22AM EDT2022-03-183.353.153.30-0.90-21.18%62126.58%
ORCL220617C001000002021-07-23 2:30PM EDT2022-06-174.554.404.65-1.00-18.02%111,00327.08%
ORCL220916C001000002021-07-21 10:25AM EDT2022-09-167.055.505.750.00-110527.07%
ORCL230120C001000002021-07-23 1:38PM EDT2023-01-207.356.507.70-0.95-11.45%759728.44%
Putsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL210730P001000002021-07-21 9:53AM EDT2021-07-3011.4012.1512.500.00-11164.84%
ORCL210806P001000002021-07-22 12:05PM EDT2021-08-069.8312.1512.450.00-11041.41%
ORCL210813P001000002021-07-09 1:20PM EDT2021-08-1312.3512.2512.700.00-28742.09%
ORCL210820P001000002021-07-23 3:59PM EDT2021-08-2012.3012.3012.80+1.95+18.84%141138.48%
ORCL210827P001000002021-07-20 12:44PM EDT2021-08-2711.4512.2512.650.00-7731.20%
ORCL210917P001000002021-07-20 3:57PM EDT2021-09-1711.9312.5514.200.00-16842.75%
ORCL211217P001000002021-07-13 3:10PM EDT2021-12-1713.7014.1514.400.00-94727.39%
ORCL220121P001000002021-07-20 9:38AM EDT2022-01-2112.5914.8015.000.00-153827.56%
ORCL220318P001000002021-07-22 9:34AM EDT2022-03-1813.80--0.00--20.00%
ORCL220617P001000002021-07-23 3:12PM EDT2022-06-1717.3517.0017.25+2.05+13.40%922728.04%
ORCL220916P001000002021-07-19 12:02AM EDT2022-09-1619.0017.9018.700.00--228.88%
ORCL230120P001000002021-06-16 9:58AM EDT2023-01-2027.5019.9520.450.00-31929.53%