Australia markets open in 9 hours 25 minutes

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
78.91-0.52 (-0.65%)
At close: 04:03PM EST
78.35 -0.56 (-0.71%)
Pre-market: 08:15AM EST
In the money
Show:ListStraddle
Strike:70.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL221209C000700002022-12-06 9:31AM EST2022-12-099.450.000.000.00-2140.00%
ORCL221216C000700002022-12-06 9:30AM EST2022-12-169.930.000.000.00-24,3290.00%
ORCL221223C000700002022-11-21 1:41PM EST2022-12-2310.890.000.000.00-19220.00%
ORCL221230C000700002022-12-06 2:30PM EST2022-12-309.230.000.000.00-530.00%
ORCL230106C000700002022-12-06 10:12AM EST2023-01-0610.150.000.000.00-130.00%
ORCL230120C000700002022-12-06 2:17PM EST2023-01-209.730.000.000.00-344,7680.00%
ORCL230217C000700002022-12-06 3:48PM EST2023-02-1710.850.000.000.00-240.00%
ORCL230317C000700002022-12-05 12:45PM EST2023-03-1712.980.000.000.00-31,0110.00%
ORCL230616C000700002022-12-05 1:56PM EST2023-06-1614.700.000.000.00-51,8390.00%
ORCL230915C000700002022-11-25 12:02PM EST2023-09-1518.850.000.000.00-202090.00%
ORCL240119C000700002022-12-05 1:19PM EST2024-01-1918.210.000.000.00-32,3450.00%
ORCL240621C000700002022-11-11 11:47AM EST2024-06-2117.700.000.000.00-1150.00%
ORCL250117C000700002022-11-22 1:05PM EST2025-01-1723.210.000.000.00-11260.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL221209P000700002022-12-02 2:46PM EST2022-12-090.030.000.000.00-23030925.00%
ORCL221216P000700002022-12-06 3:49PM EST2022-12-160.530.000.000.00-2407,51712.50%
ORCL221223P000700002022-12-06 2:17PM EST2022-12-230.710.000.000.00-11414212.50%
ORCL221230P000700002022-12-01 2:53PM EST2022-12-300.310.000.000.00-4212.50%
ORCL230106P000700002022-12-05 2:58PM EST2023-01-060.740.000.000.00-115812.50%
ORCL230120P000700002022-12-06 3:53PM EST2023-01-201.200.000.000.00-2111,8176.25%
ORCL230217P000700002022-12-06 2:56PM EST2023-02-171.790.000.000.00-204436.25%
ORCL230317P000700002022-12-06 3:01PM EST2023-03-172.490.000.000.00-42,1956.25%
ORCL230616P000700002022-12-06 3:51PM EST2023-06-163.750.000.000.00-1075,4103.13%
ORCL230915P000700002022-12-05 12:52PM EST2023-09-154.450.000.000.00-345103.13%
ORCL240119P000700002022-12-06 12:35PM EST2024-01-196.050.000.000.00-141,6133.13%
ORCL240621P000700002022-11-17 11:12AM EST2024-06-217.200.000.000.00-201,5283.13%
ORCL250117P000700002022-11-11 10:00AM EST2025-01-178.350.000.000.00-11521.56%