Australia markets open in 50 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:67.50
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220708C000675002022-07-05 3:25PM EDT2022-07-084.504.454.65+1.27+39.32%316647.46%
ORCL220715C000675002022-07-05 3:52PM EDT2022-07-154.504.504.75+0.80+21.62%1568432.91%
ORCL220819C000675002022-07-05 3:24PM EDT2022-08-195.755.655.85+0.75+15.00%1376431.42%
ORCL220916C000675002022-07-05 11:03AM EDT2022-09-166.206.807.05+0.84+15.67%6995035.55%
ORCL221216C000675002022-06-30 12:20PM EDT2022-12-167.438.758.950.00-134034.60%
ORCL230120C000675002022-06-29 10:53AM EDT2023-01-207.809.159.400.00-195933.70%
ORCL230317C000675002022-07-01 1:16PM EDT2023-03-179.109.9010.450.00-31034.47%
ORCL230616C000675002022-06-28 12:46PM EDT2023-06-169.7511.1011.550.00-1,0001,00633.80%
ORCL240119C000675002022-06-29 11:31AM EDT2024-01-1911.8813.0513.750.00-13433.08%
ORCL240621C000675002022-06-30 12:26PM EDT2024-06-2113.6014.4515.300.00--9233.44%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220708P000675002022-07-05 3:32PM EDT2022-07-080.050.040.06-0.13-72.22%68937.89%
ORCL220715P000675002022-07-05 3:54PM EDT2022-07-150.310.290.32-0.27-46.55%271,72535.21%
ORCL220819P000675002022-07-05 1:38PM EDT2022-08-191.441.401.45-0.38-20.88%981,38432.50%
ORCL220916P000675002022-07-05 11:43AM EDT2022-09-162.782.382.46-0.11-3.81%102,04834.69%
ORCL221216P000675002022-07-05 10:10AM EDT2022-12-164.554.104.25-0.20-4.21%10643733.45%
ORCL230120P000675002022-07-05 12:52PM EDT2023-01-204.894.454.65-0.21-4.12%123,39932.41%
ORCL230317P000675002022-06-30 9:54AM EDT2023-03-176.605.205.400.00-220332.00%
ORCL230616P000675002022-07-05 10:16AM EDT2023-06-166.456.056.35-0.30-4.44%122231.12%
ORCL240119P000675002022-06-22 9:57AM EDT2024-01-199.477.457.900.00-110529.05%