Australia markets open in 9 hours 26 minutes

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
78.91-0.52 (-0.65%)
At close: 04:03PM EST
78.35 -0.56 (-0.71%)
Pre-market: 08:15AM EST
In the money
Show:ListStraddle
Strike:60.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL221216C000600002022-11-23 2:56PM EST2022-12-1622.900.000.000.00-14980.00%
ORCL221223C000600002022-11-14 11:47AM EST2022-12-2319.040.000.000.00-220.00%
ORCL230106C000600002022-12-02 10:49AM EST2023-01-0623.330.000.000.00-220.00%
ORCL230120C000600002022-12-05 3:15PM EST2023-01-2020.280.000.000.00-32,3140.00%
ORCL230317C000600002022-12-06 3:16PM EST2023-03-1719.800.000.000.00-21100.00%
ORCL230616C000600002022-12-05 9:51AM EST2023-06-1623.820.000.000.00-2740.00%
ORCL230915C000600002022-11-11 1:10PM EST2023-09-1521.610.000.000.00-110.00%
ORCL240119C000600002022-12-02 2:27PM EST2024-01-1927.900.000.000.00-182640.00%
ORCL240621C000600002022-11-22 10:40AM EST2024-06-2127.700.000.000.00-1100.00%
ORCL250117C000600002022-12-05 12:31PM EST2025-01-1728.200.000.000.00-1120.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL221209P000600002022-11-30 9:34AM EST2022-12-090.020.000.000.00-249550.00%
ORCL221216P000600002022-12-06 3:40PM EST2022-12-160.030.000.000.00-514,91950.00%
ORCL221223P000600002022-11-10 1:54PM EST2022-12-230.230.000.000.00-22225.00%
ORCL221230P000600002022-11-30 12:05PM EST2022-12-300.080.000.000.00-12225.00%
ORCL230120P000600002022-12-06 2:57PM EST2023-01-200.260.000.000.00-156,74612.50%
ORCL230217P000600002022-12-05 12:39PM EST2023-02-170.390.000.000.00-2812.50%
ORCL230317P000600002022-12-06 10:15AM EST2023-03-170.820.000.000.00-267212.50%
ORCL230616P000600002022-12-05 2:43PM EST2023-06-161.570.000.000.00-293,8396.25%
ORCL230915P000600002022-11-30 11:50AM EST2023-09-152.370.000.000.00-762796.25%
ORCL240119P000600002022-12-06 12:35PM EST2024-01-193.400.000.000.00-2722,5076.25%
ORCL240621P000600002022-12-02 10:05AM EST2024-06-213.650.000.000.00-104306.25%
ORCL250117P000600002022-12-05 2:25PM EST2025-01-174.970.000.000.00-12323.13%