Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
98.25+1.95 (+2.02%)
At close: 4:02PM EDT
98.25 0.00 (0.00%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL211029C000700002021-10-05 12:56PM EDT2021-10-2921.6527.9528.450.00-20144.14%
ORCL211119C000700002021-10-15 11:59AM EDT2021-11-1925.4527.9528.550.00-31073.24%
ORCL211217C000700002021-10-11 3:38PM EDT2021-12-1727.0728.2028.800.00-133958.30%
ORCL220121C000700002021-10-22 3:41PM EDT2022-01-2128.4328.4028.75+1.03+3.76%1003,27444.58%
ORCL220318C000700002021-10-14 2:45PM EDT2022-03-1826.5528.6029.300.00-13241.99%
ORCL220617C000700002021-09-30 10:16AM EDT2022-06-1721.7029.1029.850.00-1033337.23%
ORCL220916C000700002021-10-19 1:41PM EDT2022-09-1628.5829.8530.100.00-2037633.12%
ORCL230120C000700002021-10-19 3:57PM EDT2023-01-2029.7130.4530.70+0.21+0.71%22,25530.95%
ORCL240119C000700002021-10-19 2:01PM EDT2024-01-1931.3530.0035.000.00-505135.21%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL211029P000700002021-09-28 1:50PM EDT2021-10-290.220.000.010.00-26290.63%
ORCL211105P000700002021-09-30 12:17PM EDT2021-11-050.330.000.500.00--3101.95%
ORCL211112P000700002021-10-12 10:27AM EDT2021-11-120.130.000.080.00-424262.11%
ORCL211119P000700002021-10-22 3:52PM EDT2021-11-190.050.000.13+0.02+66.67%312257.03%
ORCL211126P000700002021-10-22 2:16PM EDT2021-11-260.050.000.31-0.21-80.77%1158.01%
ORCL211217P000700002021-10-14 10:11AM EDT2021-12-170.220.150.190.00-12,37447.17%
ORCL220121P000700002021-10-20 1:18PM EDT2022-01-210.400.300.400.00-3035,33842.53%
ORCL220318P000700002021-10-22 3:24PM EDT2022-03-180.700.650.74-0.06-7.89%49,12938.38%
ORCL220617P000700002021-10-14 3:58PM EDT2022-06-171.501.341.500.00-13,64236.54%
ORCL220916P000700002021-10-15 1:15PM EDT2022-09-162.161.922.13-0.21-8.86%21,92634.74%
ORCL230120P000700002021-10-22 2:20PM EDT2023-01-202.902.702.96-0.34-10.49%161,42933.19%
ORCL240119P000700002021-09-20 12:00AM EDT2024-01-197.503.307.350.00--136.78%