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:67.50
Callsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL210521C000675002021-05-07 3:31PM EDT2021-05-2112.8512.8513.05+0.35+2.80%23055.37%
ORCL210618C000675002021-05-07 2:35PM EDT2021-06-1813.0513.0513.15+0.45+3.57%265,59534.72%
ORCL210917C000675002021-05-07 12:04PM EDT2021-09-1713.3513.7014.15+1.44+12.09%292,91130.70%
ORCL211217C000675002021-05-07 9:39AM EDT2021-12-1713.3014.3514.70+0.05+0.38%41927.16%
ORCL220121C000675002021-05-05 1:58PM EDT2022-01-2114.3014.5015.050.00-71,83627.20%
ORCL220916C000675002021-05-06 2:52PM EDT2022-09-1615.8516.5018.300.00-120431.13%
ORCL230120C000675002021-05-07 2:11PM EDT2023-01-2017.2616.5017.75-0.24-1.37%790126.15%
Putsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL210514P000675002021-04-20 10:44AM EDT2021-05-140.100.004.900.00-201189.06%
ORCL210521P000675002021-05-05 1:39PM EDT2021-05-210.030.000.06-0.01-25.00%232,03647.07%
ORCL210618P000675002021-05-07 2:42PM EDT2021-06-180.180.160.18-0.05-21.74%271,22732.32%
ORCL210716P000675002021-05-05 11:57AM EDT2021-07-160.470.390.46-0.13-21.67%177331.10%
ORCL210917P000675002021-05-07 11:52AM EDT2021-09-171.050.981.08-0.13-11.02%1051,78729.18%
ORCL211217P000675002021-05-05 2:35PM EDT2021-12-172.081.771.970.00-11028.22%
ORCL220121P000675002021-05-06 2:37PM EDT2022-01-212.252.112.34-0.24-9.64%33,58528.26%
ORCL220617P000675002021-05-03 11:01AM EDT2022-06-173.903.303.70-0.70-15.22%933928.06%
ORCL220916P000675002021-04-29 9:35AM EDT2022-09-166.203.904.550.00-6616128.30%
ORCL230120P000675002021-05-05 3:16PM EDT2023-01-205.854.305.550.00-1564228.28%