Australia markets open in 4 hours 46 minutes

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
96.45+1.12 (+1.17%)
As of 2:14PM EDT. Market open.
In the money
Show:ListStraddle
Strike:105.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL211022C001050002021-10-18 12:44PM EDT2021-10-220.030.020.03-0.01-25.00%25188535.16%
ORCL211029C001050002021-10-18 1:43PM EDT2021-10-290.060.060.070.00-2743,42626.17%
ORCL211105C001050002021-10-18 12:59PM EDT2021-11-050.110.100.12-0.03-21.43%2719423.05%
ORCL211112C001050002021-10-14 9:41AM EDT2021-11-120.230.140.210.00-20952622.36%
ORCL211119C001050002021-10-18 1:02PM EDT2021-11-190.250.240.25-0.01-3.85%1961020.70%
ORCL211126C001050002021-10-18 11:41AM EDT2021-11-260.340.290.34-0.06-15.00%25720.41%
ORCL211217C001050002021-10-18 1:49PM EDT2021-12-171.171.141.19+0.18+18.18%432,00925.16%
ORCL220121C001050002021-10-18 1:27PM EDT2022-01-211.831.801.86+0.14+8.28%285,17724.37%
ORCL220318C001050002021-10-18 12:26PM EDT2022-03-183.063.053.20+0.11+3.73%91,18625.53%
ORCL220617C001050002021-10-18 11:49AM EDT2022-06-174.654.704.85+0.15+3.33%31,08425.80%
ORCL220916C001050002021-10-18 12:24PM EDT2022-09-166.106.056.30+0.15+2.52%1012126.07%
ORCL230120C001050002021-10-18 11:06AM EDT2023-01-207.357.507.700.00-390725.51%
ORCL240119C001050002021-10-11 11:43AM EDT2024-01-1911.2010.4013.050.00-3328.34%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL211029P001050002021-10-13 1:28PM EDT2021-10-298.578.508.700.00-181930.96%
ORCL211105P001050002021-10-06 10:16AM EDT2021-11-0515.308.558.750.00-1126.17%
ORCL211119P001050002021-10-14 9:49AM EDT2021-11-199.758.708.850.00-43721.92%
ORCL211126P001050002021-10-12 2:46PM EDT2021-11-269.958.758.950.00--121.53%
ORCL211217P001050002021-10-14 3:46PM EDT2021-12-1710.709.609.750.00-18725.34%
ORCL220121P001050002021-10-15 9:49AM EDT2022-01-2111.0010.4010.55+0.20+1.85%105925.29%
ORCL220318P001050002021-10-14 12:00PM EDT2022-03-1812.6011.6011.800.00-1112625.82%
ORCL220617P001050002021-10-15 2:47PM EDT2022-06-1714.0513.4013.60-0.05-0.35%13926.52%
ORCL220916P001050002021-10-13 9:56AM EDT2022-09-1615.4014.9015.150.00-244926.96%
ORCL230120P001050002021-10-12 1:09PM EDT2023-01-2017.2516.5516.750.00-119126.73%