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:72.50
Callsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL210514C000725002021-04-19 10:29AM EDT2021-05-146.767.608.200.00-4163.48%
ORCL210521C000725002021-05-07 2:34PM EDT2021-05-217.957.908.15+1.69+27.00%63041.02%
ORCL210528C000725002021-04-22 2:09PM EDT2021-05-283.507.958.300.00--237.70%
ORCL210618C000725002021-05-07 3:58PM EDT2021-06-188.407.808.45+0.41+5.13%54029.05%
ORCL210716C000725002021-05-06 9:30AM EDT2021-07-167.288.609.200.00-213430.91%
ORCL210917C000725002021-05-07 3:28PM EDT2021-09-179.609.509.85+0.60+6.67%41,67026.89%
ORCL211217C000725002021-05-05 11:58AM EDT2021-12-1710.0010.6010.90+0.25+2.56%2025.90%
ORCL220121C000725002021-05-07 3:37PM EDT2022-01-2111.0010.8511.35+0.60+5.77%1026.07%
ORCL220617C000725002021-04-22 2:17PM EDT2022-06-179.4511.8513.300.00--727.47%
ORCL220916C000725002021-04-29 12:15PM EDT2022-09-1610.3013.2513.950.00-17426.78%
ORCL230120C000725002021-05-04 3:34PM EDT2023-01-2013.0013.0515.100.00-11,52526.99%
Putsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL210514P000725002021-05-05 9:37AM EDT2021-05-140.080.000.070.00-204845.70%
ORCL210521P000725002021-05-07 2:45PM EDT2021-05-210.060.050.09-0.06-50.00%115,76732.62%
ORCL210528P000725002021-05-07 2:17PM EDT2021-05-280.140.090.25-0.07-33.33%10033.11%
ORCL210604P000725002021-05-03 3:21PM EDT2021-06-040.480.070.340.00-66330.96%
ORCL210611P000725002021-05-03 1:57PM EDT2021-06-111.010.081.680.00-3549.39%
ORCL210618P000725002021-05-07 3:55PM EDT2021-06-180.430.400.49-0.11-20.37%1021,66428.03%
ORCL210716P000725002021-05-07 3:55PM EDT2021-07-160.950.910.96-0.17-15.18%11,85527.32%
ORCL210917P000725002021-05-07 10:12AM EDT2021-09-172.011.881.99-0.20-9.05%63027.17%
ORCL211217P000725002021-05-05 1:07PM EDT2021-12-173.253.053.20-0.29-8.19%21626.88%
ORCL220121P000725002021-05-07 2:07PM EDT2022-01-213.503.453.60-1.05-23.08%17026.75%
ORCL220617P000725002021-05-07 9:53AM EDT2022-06-175.554.655.35-2.05-26.97%12327.33%
ORCL220916P000725002021-05-07 2:38PM EDT2022-09-166.205.906.25-1.40-18.42%361627.41%
ORCL230120P000725002021-04-30 2:08PM EDT2023-01-209.006.607.350.00-272027.42%