Australia markets open in 44 minutes

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
71.99+1.12 (+1.58%)
At close: 04:03PM EDT
71.80 -0.19 (-0.26%)
After hours: 06:49PM EDT
In the money
Show:ListStraddle
Strike:65.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220708C000650002022-06-30 11:29AM EDT2022-07-084.716.857.150.00-21167.38%
ORCL220715C000650002022-07-05 10:03AM EDT2022-07-156.186.907.15+0.21+3.52%1058640.63%
ORCL220722C000650002022-06-30 2:54PM EDT2022-07-225.306.907.250.00-13635.94%
ORCL220729C000650002022-06-27 9:35AM EDT2022-07-295.257.107.350.00-4833.45%
ORCL220805C000650002022-07-05 2:09PM EDT2022-08-057.007.257.55+3.16+82.29%4134.03%
ORCL220819C000650002022-07-05 3:56PM EDT2022-08-197.657.607.90+1.50+24.39%237033.94%
ORCL220916C000650002022-07-05 9:45AM EDT2022-09-167.708.608.90+0.24+3.22%11,83037.31%
ORCL221216C000650002022-07-05 3:54PM EDT2022-12-1610.3510.3510.60+1.10+11.89%1216435.58%
ORCL230120C000650002022-06-30 2:05PM EDT2023-01-209.7010.8511.050.00-182734.75%
ORCL230317C000650002022-06-24 10:10AM EDT2023-03-179.8011.6011.950.00-2634.98%
ORCL230616C000650002022-06-14 3:44PM EDT2023-06-1613.0012.6513.150.00--1034.85%
ORCL240119C000650002022-07-05 11:01AM EDT2024-01-1914.1014.4515.10+0.60+4.44%230833.41%
ORCL240621C000650002022-06-30 2:53PM EDT2024-06-2114.8015.6516.650.00--133.87%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220708P000650002022-07-05 3:17PM EDT2022-07-080.030.020.03-0.03-50.00%7715048.83%
ORCL220715P000650002022-07-05 3:19PM EDT2022-07-150.140.110.13-0.09-39.13%1174,59938.77%
ORCL220722P000650002022-07-05 10:05AM EDT2022-07-220.460.260.30+0.02+4.55%10417237.40%
ORCL220729P000650002022-07-05 11:11AM EDT2022-07-290.680.440.49-0.45-39.82%128036.87%
ORCL220805P000650002022-07-05 3:42PM EDT2022-08-050.620.590.65-0.30-32.61%72235.86%
ORCL220812P000650002022-07-05 12:06PM EDT2022-08-120.970.740.81-0.22-18.49%17135.25%
ORCL220819P000650002022-07-05 3:28PM EDT2022-08-190.930.900.95-0.28-23.14%4211,35234.55%
ORCL220916P000650002022-07-05 2:39PM EDT2022-09-161.791.741.80-0.54-23.18%103,16436.23%
ORCL221216P000650002022-07-05 3:05PM EDT2022-12-163.403.303.45-0.60-15.00%301,19334.63%
ORCL230120P000650002022-07-05 12:44PM EDT2023-01-204.003.653.80-0.05-1.23%33,14533.37%
ORCL230317P000650002022-06-27 3:37PM EDT2023-03-174.904.254.500.00-241832.83%
ORCL230616P000650002022-07-05 11:45AM EDT2023-06-165.545.205.45-0.21-3.65%250732.04%
ORCL240119P000650002022-06-27 12:47PM EDT2024-01-196.956.656.900.00-4535029.68%