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:110.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL211022C001100002021-10-15 9:58AM EDT2021-10-220.030.000.500.00-130266.89%
ORCL211029C001100002021-10-15 3:53PM EDT2021-10-290.050.020.07+0.01+25.00%3428437.31%
ORCL211105C001100002021-10-13 9:40AM EDT2021-11-050.130.011.290.00-26360.84%
ORCL211112C001100002021-10-13 2:48PM EDT2021-11-120.140.010.200.00-7731.89%
ORCL211119C001100002021-10-15 3:11PM EDT2021-11-190.080.070.09-0.04-33.33%1021624.51%
ORCL211126C001100002021-10-15 12:25PM EDT2021-11-260.140.030.25-0.03-17.65%21327.30%
ORCL211217C001100002021-10-15 11:04AM EDT2021-12-170.490.440.56-0.02-3.92%320527.12%
ORCL220121C001100002021-10-15 2:54PM EDT2022-01-210.860.780.88-0.04-4.44%24496524.82%
ORCL220318C001100002021-10-12 1:24PM EDT2022-03-182.101.631.830.00-328525.58%
ORCL220617C001100002021-10-15 11:04AM EDT2022-06-173.303.053.20+0.05+1.54%11,12525.78%
ORCL220916C001100002021-10-15 12:29PM EDT2022-09-164.354.204.40-0.20-4.40%12,16525.76%
ORCL230120C001100002021-10-15 10:23AM EDT2023-01-205.905.605.75+0.17+2.97%12,28625.39%
ORCL240119C001100002021-10-14 11:17AM EDT2024-01-1910.608.3010.050.00-21,25226.75%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL211022P001100002021-10-12 1:46PM EDT2021-10-2214.3013.3015.850.00--8102.20%
ORCL211029P001100002021-09-20 12:00AM EDT2021-10-2923.5014.5516.500.00--665.09%
ORCL211112P001100002021-10-12 11:34AM EDT2021-11-1214.1014.5016.700.00--662.55%
ORCL211119P001100002021-10-12 9:52AM EDT2021-11-1914.0014.6015.400.00-114039.26%
ORCL211217P001100002021-10-01 3:15PM EDT2021-12-1720.3513.8516.200.00-322937.38%
ORCL220121P001100002021-10-13 10:22AM EDT2022-01-2114.9515.5515.700.00-286426.12%
ORCL220318P001100002021-10-11 9:45AM EDT2022-03-1816.2516.4016.550.00-21925.88%
ORCL220617P001100002021-10-12 10:52AM EDT2022-06-1717.6517.8518.050.00-28626.48%
ORCL220916P001100002021-08-25 5:33PM EDT2022-09-1626.1523.3023.550.00-21438.72%
ORCL230120P001100002021-10-05 11:44AM EDT2023-01-2023.5720.6020.900.00-202626.62%