Australia markets open in 1 hour 57 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
71.85 -0.14 (-0.19%)
After hours: 05:50PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220708C000700002022-07-05 3:45PM EDT2022-07-082.072.132.37+0.65+45.77%441,09737.11%
ORCL220715C000700002022-07-05 3:39PM EDT2022-07-152.452.522.61+0.63+34.62%684,78028.37%
ORCL220722C000700002022-07-05 12:37PM EDT2022-07-222.582.812.97+0.54+26.47%3130828.66%
ORCL220729C000700002022-07-05 3:30PM EDT2022-07-293.213.153.35+0.70+27.89%5540229.88%
ORCL220805C000700002022-07-01 3:21PM EDT2022-08-052.853.403.600.00-91629.57%
ORCL220812C000700002022-07-05 2:34PM EDT2022-08-123.603.653.90+0.63+21.21%31130.18%
ORCL220819C000700002022-07-05 3:37PM EDT2022-08-193.933.904.05+0.63+19.09%9991,96729.35%
ORCL220916C000700002022-07-05 2:09PM EDT2022-09-165.015.155.35+0.51+11.33%201,70033.59%
ORCL221216C000700002022-07-05 10:42AM EDT2022-12-167.007.157.40+0.42+6.38%422533.44%
ORCL230120C000700002022-07-01 12:14PM EDT2023-01-206.907.657.950.00-12,90633.03%
ORCL230317C000700002022-07-01 9:36AM EDT2023-03-177.618.658.850.00-11133.05%
ORCL230616C000700002022-07-05 3:50PM EDT2023-06-169.559.8510.10+0.80+9.14%21,55632.98%
ORCL230915C000700002022-06-22 3:18PM EDT2023-09-158.2410.6011.050.00--132.47%
ORCL240119C000700002022-07-05 11:01AM EDT2024-01-1911.3511.7512.35+0.51+4.70%151732.38%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220708P000700002022-07-05 3:21PM EDT2022-07-080.260.210.24-0.36-58.06%6537930.66%
ORCL220715P000700002022-07-05 3:58PM EDT2022-07-150.840.770.85-0.46-35.38%935,69733.74%
ORCL220722P000700002022-07-05 10:57AM EDT2022-07-221.191.111.21-0.44-26.99%3414632.67%
ORCL220729P000700002022-07-05 3:31PM EDT2022-07-291.501.451.54-0.93-38.27%3816632.47%
ORCL220805P000700002022-07-05 12:46PM EDT2022-08-052.081.691.81-0.44-17.46%13532.08%
ORCL220812P000700002022-07-05 10:18AM EDT2022-08-122.391.942.06-0.33-12.13%6831.86%
ORCL220819P000700002022-07-05 3:36PM EDT2022-08-192.192.122.21-0.50-18.59%4532,58730.88%
ORCL220916P000700002022-07-05 3:10PM EDT2022-09-163.303.203.35-0.70-17.50%403,20133.53%
ORCL221216P000700002022-07-05 3:58PM EDT2022-12-165.205.055.20-0.50-8.77%1962632.34%
ORCL230120P000700002022-07-05 3:26PM EDT2023-01-205.605.455.65-0.50-8.20%2897,87131.55%
ORCL230317P000700002022-06-29 12:28PM EDT2023-03-177.506.206.450.00-2911,24931.31%
ORCL230616P000700002022-07-05 10:28AM EDT2023-06-167.637.207.40-0.22-2.80%514430.39%
ORCL240119P000700002022-06-29 3:54PM EDT2024-01-199.708.509.000.00-1,2481,16028.47%