ORCL - Oracle Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:105.00
Callsfor16 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230616C001050002023-06-09 3:59PM EDT2023-06-166.716.656.75+2.06+44.30%1,5328,62963.92%
ORCL230623C001050002023-06-09 3:31PM EDT2023-06-236.886.907.15+2.07+43.04%44129651.22%
ORCL230630C001050002023-06-09 3:06PM EDT2023-06-307.057.007.40+1.75+33.02%956744.50%
ORCL230707C001050002023-06-09 10:36AM EDT2023-07-077.417.257.60+2.11+39.81%112140.37%
ORCL230721C001050002023-06-09 3:59PM EDT2023-07-217.687.557.75+2.13+38.38%6106,01534.08%
ORCL230818C001050002023-06-09 3:57PM EDT2023-08-188.508.458.60+2.17+34.28%2562,01631.24%
ORCL230915C001050002023-06-09 2:30PM EDT2023-09-159.859.809.95+2.05+26.28%566,00932.77%
ORCL231215C001050002023-06-09 3:58PM EDT2023-12-1512.6512.5012.85+1.90+17.67%2773333.29%
ORCL240119C001050002023-06-09 2:45PM EDT2024-01-1913.1513.2513.60+1.90+16.89%2963,80832.87%
ORCL240621C001050002023-06-09 3:46PM EDT2024-06-2117.2017.0017.60+2.23+14.90%62,41634.68%
ORCL250117C001050002023-06-08 12:05PM EDT2025-01-1719.1020.8021.600.00-277435.36%
ORCL251219C001050002023-06-01 9:30AM EDT2025-12-1925.0024.5026.35+2.34+10.33%53035.43%
Putsfor16 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230616P001050002023-06-09 3:59PM EDT2023-06-161.721.691.75-0.49-22.17%2,6091,71161.43%
ORCL230623P001050002023-06-09 3:59PM EDT2023-06-231.941.831.98-0.39-16.74%30018146.95%
ORCL230630P001050002023-06-09 3:42PM EDT2023-06-302.102.002.17-0.49-18.92%335940.42%
ORCL230707P001050002023-06-09 1:10PM EDT2023-07-072.232.082.27-0.31-12.20%126435.94%
ORCL230714P001050002023-06-09 3:54PM EDT2023-07-142.322.212.37-0.98-29.70%3414932.98%
ORCL230721P001050002023-06-09 3:59PM EDT2023-07-212.432.372.46-0.41-14.44%4971,68130.79%
ORCL230818P001050002023-06-09 3:52PM EDT2023-08-183.053.003.10-0.40-11.59%1001,32327.55%
ORCL230915P001050002023-06-09 3:57PM EDT2023-09-154.003.904.05-0.50-11.11%34628527.84%
ORCL231215P001050002023-06-09 3:16PM EDT2023-12-155.855.655.85-0.45-7.14%2021526.14%
ORCL240119P001050002023-06-09 3:37PM EDT2024-01-196.306.056.40-0.55-8.03%16747525.70%
ORCL240621P001050002023-06-08 1:16PM EDT2024-06-219.118.358.900.00-263125.67%
ORCL250117P001050002023-06-06 2:28PM EDT2025-01-1711.4010.6011.150.00-68624.82%
ORCL251219P001050002023-06-09 10:30AM EDT2025-12-1913.5012.9513.85-1.12-7.66%1323.87%