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:70.00
Callsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL210514C000700002021-05-04 11:50AM EDT2021-05-148.019.6511.050.00-41098.34%
ORCL210521C000700002021-05-07 11:39AM EDT2021-05-2110.1010.3510.60+0.10+1.00%113,40548.73%
ORCL210528C000700002021-04-30 11:27AM EDT2021-05-285.8510.4010.750.00-4945.02%
ORCL210604C000700002021-05-07 1:57PM EDT2021-06-0410.3910.2011.30+3.71+55.54%31051.64%
ORCL210611C000700002021-05-05 3:16PM EDT2021-06-119.609.7512.650.00-1166.70%
ORCL210618C000700002021-05-07 3:34PM EDT2021-06-1810.6010.6510.85+0.30+2.91%279,19933.69%
ORCL210716C000700002021-05-07 12:17PM EDT2021-07-1610.5810.3011.30+0.58+5.80%15132.30%
ORCL210917C000700002021-05-07 3:57PM EDT2021-09-1711.7011.6011.80+0.50+4.46%244,28727.54%
ORCL211217C000700002021-05-06 2:00PM EDT2021-12-1711.8012.4012.750.00-2026.58%
ORCL220121C000700002021-05-07 3:13PM EDT2022-01-2112.8512.5513.40+0.30+2.39%15027.87%
ORCL220617C000700002021-04-29 10:19AM EDT2022-06-1710.7012.4516.450.00-516233.23%
ORCL220916C000700002021-05-07 10:08AM EDT2022-09-1614.0514.8016.65-0.44-3.04%136530.65%
ORCL230120C000700002021-05-07 2:22PM EDT2023-01-2015.8515.3516.15+1.50+10.45%162,06425.96%
Putsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL210514P000700002021-04-27 10:20AM EDT2021-05-140.200.004.000.00-15150.49%
ORCL210521P000700002021-05-07 1:58PM EDT2021-05-210.050.040.05-0.02-28.57%13037.50%
ORCL210528P000700002021-05-06 12:24PM EDT2021-05-280.100.010.270.00-4042.19%
ORCL210604P000700002021-05-05 3:59PM EDT2021-06-040.830.050.50+0.68+453.33%11942.82%
ORCL210611P000700002021-05-07 12:50PM EDT2021-06-110.200.050.26-0.10-33.33%105632.08%
ORCL210618P000700002021-05-07 3:56PM EDT2021-06-180.250.250.30-0.09-26.47%532,42230.27%
ORCL210716P000700002021-05-07 1:37PM EDT2021-07-160.650.580.64-0.08-10.96%16028.86%
ORCL210917P000700002021-05-07 11:52AM EDT2021-09-171.461.361.47-0.08-5.19%742,55328.11%
ORCL211217P000700002021-05-05 1:16PM EDT2021-12-172.702.322.540.00-101,28427.61%
ORCL220121P000700002021-05-07 12:39PM EDT2022-01-212.862.802.90-0.19-6.23%112,90327.42%
ORCL220617P000700002021-04-26 9:36AM EDT2022-06-176.504.004.750.00-242828.68%
ORCL220916P000700002021-04-29 9:35AM EDT2022-09-167.204.955.300.00-415527.68%
ORCL230120P000700002021-05-07 9:39AM EDT2023-01-206.605.756.40+0.10+1.54%131427.82%