How will Federal Budget 2021 impact you?

Reporting live from Parliament House, sign up to get our Budget Breakdown – the minute it drops.

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

80.40+0.66 (+0.83%)

At close: 4:02PM EDT

In the money

Show:ListStraddle

Strike:55.00

Callsfor14 May 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
ORCL210521C00055000	2021-05-05 11:39AM EDT	2021-05-21	24.05	24.85	25.75	0.00	-	2	14	124.61%
ORCL210618C00055000	2021-04-29 11:06AM EDT	2021-06-18	20.25	24.10	27.10	0.00	-	2	51	62.89%
ORCL210917C00055000	2021-04-12 1:43PM EDT	2021-09-17	24.40	24.90	26.30	0.00	-	2	110	48.88%
ORCL211217C00055000	2021-05-07 12:34PM EDT	2021-12-17	25.31	25.55	26.25	+1.80	+7.66%	2	0	37.01%
ORCL220121C00055000	2021-05-07 3:17PM EDT	2022-01-21	25.66	25.45	26.50	+2.80	+12.25%	1	914	36.94%
ORCL220916C00055000	2021-04-22 11:53AM EDT	2022-09-16	22.00	24.10	28.95	0.00	-	1	233	39.86%
ORCL230120C00055000	2021-05-05 1:26PM EDT	2023-01-20	26.23	24.85	28.05	+0.55	+2.14%	4	232	31.71%

Putsfor14 May 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	% change	Volume	Open interest	Implied volatility
ORCL210514P00055000	2021-04-19 11:29AM EDT	2021-05-14	0.04	0.00	0.07	-	5	10	126.56%
ORCL210521P00055000	2021-05-05 2:52PM EDT	2021-05-21	0.02	0.00	0.03	-	5	266	78.13%
ORCL210618P00055000	2021-05-05 10:21AM EDT	2021-06-18	0.07	0.06	0.13	-	40	2,423	55.66%
ORCL210917P00055000	2021-05-05 2:22PM EDT	2021-09-17	0.29	0.21	0.29	-	20	649	37.65%
ORCL211217P00055000	2021-05-03 3:41PM EDT	2021-12-17	0.75	0.54	0.62	-	1	27	34.20%
ORCL220121P00055000	2021-05-05 2:31PM EDT	2022-01-21	0.82	0.67	0.76	-	6	4,674	33.47%
ORCL220617P00055000	2021-05-03 1:54PM EDT	2022-06-17	1.71	1.04	1.42	-	11	0	31.82%
ORCL220916P00055000	2021-05-03 11:54AM EDT	2022-09-16	1.97	1.71	1.90	-	2	375	31.59%
ORCL230120P00055000	2021-05-04 2:14PM EDT	2023-01-20	2.83	2.40	2.93	-	2	1,741	32.99%