Australia markets close in 3 hours 3 minutes

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
80.07+1.29 (+1.64%)
At close: 04:03PM EST
80.15 +0.08 (+0.10%)
After hours: 07:55PM EST
In the money
Show:ListStraddle
Strike:62.50
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL221216C000625002022-12-05 2:36PM EST2022-12-1617.4517.5517.850.00-445791.80%
ORCL230120C000625002022-12-06 3:24PM EST2023-01-2016.5517.9518.100.00-221,84451.47%
ORCL230317C000625002022-12-08 2:26PM EST2023-03-1719.1018.9019.40+1.45+8.22%189651.66%
ORCL230616C000625002022-12-07 1:37PM EST2023-06-1619.6520.3520.600.00-3663345.69%
ORCL230915C000625002022-11-23 9:55AM EST2023-09-1523.8021.6522.000.00-154,01444.85%
ORCL240119C000625002022-10-04 10:13AM EST2024-01-1911.6018.9519.550.00--526.22%
ORCL240621C000625002022-10-11 9:21AM EST2024-06-2111.000.000.000.00-31070.00%
ORCL250117C000625002022-10-19 10:48AM EST2025-01-1716.0725.8526.700.00--240.55%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL221216P000625002022-12-08 1:54PM EST2022-12-160.040.020.08-0.01-20.00%231,50378.91%
ORCL230120P000625002022-12-08 1:59PM EST2023-01-200.270.270.28-0.08-22.86%674,10346.05%
ORCL230317P000625002022-12-07 1:17PM EST2023-03-171.090.910.980.00-12,23341.85%
ORCL230616P000625002022-12-08 3:52PM EST2023-06-161.961.952.01-0.20-9.26%183,36838.65%
ORCL230915P000625002022-12-08 11:27AM EST2023-09-152.912.772.93-0.14-4.59%223,41237.05%
ORCL240119P000625002022-11-30 3:50PM EST2024-01-193.303.703.900.00-258335.05%
ORCL240621P000625002022-10-11 11:11AM EST2024-06-219.104.655.200.00-1234.46%
ORCL250117P000625002022-11-23 10:09AM EST2025-01-175.105.005.850.00-11431.30%