Australia markets closed

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:60.00
Callsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL210521C000600002021-05-06 12:26PM EDT2021-05-2119.5020.2520.850.00-1019185.16%
ORCL210618C000600002021-05-07 3:36PM EDT2021-06-1820.4519.3520.75+0.64+3.23%5056.64%
ORCL210917C000600002021-05-07 3:34PM EDT2021-09-1720.6520.6021.00+0.68+3.41%32035.82%
ORCL211217C000600002021-05-04 2:22PM EDT2021-12-1719.2520.8521.350.00-412031.21%
ORCL220121C000600002021-05-07 1:26PM EDT2022-01-2120.8020.7021.70+1.30+6.67%11031.93%
ORCL220617C000600002021-04-19 11:53AM EDT2022-06-1721.6721.8023.350.00-202134.35%
ORCL220916C000600002021-04-27 2:42PM EDT2022-09-1618.1021.6023.100.00-2029.93%
ORCL230120C000600002021-05-06 1:03PM EDT2023-01-2022.3420.7524.05-0.01-0.04%386230.37%
Putsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL210514P000600002021-04-21 3:20PM EDT2021-05-140.070.000.030.00--2690.63%
ORCL210521P000600002021-05-07 3:16PM EDT2021-05-210.020.010.03-0.02-50.00%23,82563.28%
ORCL210528P000600002021-04-21 3:00PM EDT2021-05-280.200.000.070.00--055.08%
ORCL210604P000600002021-04-30 3:17PM EDT2021-06-040.140.000.630.00-1168.26%
ORCL210618P000600002021-05-05 2:46PM EDT2021-06-180.100.080.090.00-15,16743.95%
ORCL210716P000600002021-04-29 11:19AM EDT2021-07-160.280.130.200.00--138.97%
ORCL210917P000600002021-05-06 2:22PM EDT2021-09-170.490.400.450.00-10033.42%
ORCL211217P000600002021-05-07 11:46AM EDT2021-12-170.950.850.97-0.10-9.52%27931.45%
ORCL220121P000600002021-05-04 9:47AM EDT2022-01-211.151.011.17-0.08-6.50%13,05930.92%
ORCL220617P000600002021-04-27 3:58PM EDT2022-06-172.931.702.430.00-1249431.81%
ORCL220916P000600002021-05-06 10:53AM EDT2022-09-162.912.502.730.00-23,53030.10%
ORCL230120P000600002021-05-07 11:44AM EDT2023-01-203.593.204.35-1.16-24.42%3032.94%