Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
95.33+0.05 (+0.05%)
At close: 4:03PM EDT
95.29 -0.04 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL211022C001000002021-10-15 3:59PM EDT2021-10-220.090.080.09-0.03-25.00%1,79613,80022.95%
ORCL211029C001000002021-10-15 3:57PM EDT2021-10-290.250.220.25-0.05-16.67%2612,31421.19%
ORCL211105C001000002021-10-15 3:08PM EDT2021-11-050.420.360.43-0.08-16.00%2619820.66%
ORCL211112C001000002021-10-15 3:43PM EDT2021-11-120.600.540.63-0.09-13.04%167420.66%
ORCL211119C001000002021-10-15 3:57PM EDT2021-11-190.790.740.78-0.09-10.23%56110,56520.19%
ORCL211126C001000002021-10-15 3:31PM EDT2021-11-260.910.790.96-0.20-18.02%410420.22%
ORCL211217C001000002021-10-15 3:52PM EDT2021-12-172.052.012.09-0.15-6.82%1047,22124.71%
ORCL220121C001000002021-10-15 3:49PM EDT2022-01-212.822.722.92-0.19-6.31%693,30724.32%
ORCL220318C001000002021-10-15 1:31PM EDT2022-03-184.454.254.45-0.09-1.98%1626525.79%
ORCL220617C001000002021-10-15 2:24PM EDT2022-06-176.156.056.15-0.15-2.38%372,02925.97%
ORCL220916C001000002021-10-14 10:21AM EDT2022-09-167.617.407.600.00-631826.17%
ORCL230120C001000002021-10-15 3:31PM EDT2023-01-209.029.009.10-0.25-2.70%570225.82%
ORCL240119C001000002021-10-13 1:53PM EDT2024-01-1913.8012.3514.700.00-42329.11%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL211022P001000002021-10-14 3:49PM EDT2021-10-224.893.854.850.00-179227.25%
ORCL211029P001000002021-10-15 11:09AM EDT2021-10-294.454.805.05+0.95+27.14%61424.22%
ORCL211105P001000002021-10-15 11:52AM EDT2021-11-054.854.705.15+0.25+5.43%21821.49%
ORCL211112P001000002021-10-13 1:36PM EDT2021-11-124.504.805.300.00-1220.66%
ORCL211119P001000002021-10-15 3:59PM EDT2021-11-195.405.305.50-0.10-1.82%185,56020.75%
ORCL211217P001000002021-10-15 11:41AM EDT2021-12-176.606.556.70+0.36+5.77%112224.32%
ORCL220121P001000002021-10-13 11:30AM EDT2022-01-217.457.507.700.00-514124.92%
ORCL220318P001000002021-10-13 12:35PM EDT2022-03-188.768.959.100.00-11325.73%
ORCL220617P001000002021-10-13 12:10PM EDT2022-06-1710.7010.8511.000.00-227926.58%
ORCL220916P001000002021-10-13 3:27PM EDT2022-09-1612.3312.3512.550.00-1426.96%
ORCL230120P001000002021-10-11 3:32PM EDT2023-01-2014.4014.0014.250.00-913126.97%
ORCL240119P001000002021-10-08 10:42AM EDT2024-01-1918.9517.4519.450.00-3329.29%