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:65.00
Callsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL210521C000650002021-05-07 2:38PM EDT2021-05-2115.1515.3515.60+1.24+8.91%10274857.62%
ORCL210604C000650002021-04-23 11:55AM EDT2021-06-049.8014.5016.200.00-2267.29%
ORCL210618C000650002021-05-07 3:45PM EDT2021-06-1815.5015.3016.45+0.50+3.33%335,95359.42%
ORCL210716C000650002021-05-03 11:42AM EDT2021-07-1612.0014.2516.150.00-2041.28%
ORCL210917C000650002021-05-07 11:46AM EDT2021-09-1715.6014.7016.25+0.20+1.30%23,09630.98%
ORCL211217C000650002021-05-05 3:16PM EDT2021-12-1715.7516.5016.800.00-93628.08%
ORCL220121C000650002021-05-07 3:04PM EDT2022-01-2116.7016.5017.20+0.35+2.14%1028.65%
ORCL220617C000650002021-04-19 12:14PM EDT2022-06-1718.0817.4020.000.00--534.88%
ORCL220916C000650002021-04-30 2:15PM EDT2022-09-1614.8516.7519.900.00-127831.15%
ORCL230120C000650002021-05-07 1:30PM EDT2023-01-2018.8517.9519.70+0.85+4.72%51,72227.17%
Putsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL210514P000650002021-05-04 9:49AM EDT2021-05-140.010.000.040.00-11,70370.31%
ORCL210521P000650002021-05-07 1:58PM EDT2021-05-210.050.000.03+0.01+25.00%53,09450.39%
ORCL210528P000650002021-05-03 1:21PM EDT2021-05-280.130.000.170.00-1353.71%
ORCL210604P000650002021-04-27 2:47PM EDT2021-06-040.150.000.450.00--157.42%
ORCL210618P000650002021-05-06 11:49AM EDT2021-06-180.140.100.13-0.01-6.67%22,02035.65%
ORCL210716P000650002021-05-07 3:11PM EDT2021-07-160.290.260.33-0.07-19.44%98133.35%
ORCL210917P000650002021-05-06 2:19PM EDT2021-09-170.740.540.78-0.13-14.94%55,30430.20%
ORCL211217P000650002021-04-30 3:20PM EDT2021-12-172.201.431.530.00-90029.02%
ORCL220121P000650002021-05-07 3:11PM EDT2022-01-211.781.711.85-0.11-5.82%33,50528.98%
ORCL220617P000650002021-04-26 2:58PM EDT2022-06-174.502.893.600.00-1511730.87%
ORCL220916P000650002021-03-23 11:49AM EDT2022-09-167.504.705.450.00-30034.55%
ORCL230120P000650002021-05-04 10:19AM EDT2023-01-205.354.504.950.00-20029.29%