Australia markets closed

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
83.35-0.76 (-0.90%)
At close: 04:03PM EST
83.30 -0.05 (-0.06%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Strike:72.50
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL221216C000725002022-12-02 10:28AM EST2022-12-1610.9011.1511.35+0.29+2.73%14,34355.57%
ORCL230120C000725002022-12-02 3:01PM EST2023-01-2011.9511.8011.95+0.68+6.03%223,98240.85%
ORCL230317C000725002022-12-02 11:45AM EST2023-03-1713.5013.3513.50-0.85-5.92%11,56340.49%
ORCL230616C000725002022-12-01 3:54PM EST2023-06-1616.1015.1515.350.00-121,26939.22%
ORCL230915C000725002022-12-01 3:40PM EST2023-09-1517.9016.8017.200.00-7484439.91%
ORCL240119C000725002022-12-02 2:10PM EST2024-01-1919.0018.7519.15-0.75-3.80%133739.69%
ORCL240621C000725002022-11-08 12:26PM EST2024-06-2115.4520.5521.500.00-21540.41%
ORCL250117C000725002022-11-03 1:00PM EST2025-01-1717.5021.7023.750.00-102339.85%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL221216P000725002022-12-02 3:17PM EST2022-12-160.340.330.36-0.02-5.56%93,32153.42%
ORCL230120P000725002022-12-02 3:29PM EST2023-01-200.810.800.85+0.04+5.19%1458,27937.31%
ORCL230217P000725002022-12-02 11:29AM EST2023-02-171.421.301.34+0.04+2.90%353335.11%
ORCL230317P000725002022-12-02 2:51PM EST2023-03-171.971.941.98-0.15-7.08%541135.38%
ORCL230616P000725002022-12-02 11:27AM EST2023-06-163.353.203.30-0.05-1.47%264,60133.11%
ORCL230915P000725002022-12-01 3:12PM EST2023-09-154.254.304.450.00-19832.22%
ORCL240119P000725002022-11-17 12:01PM EST2024-01-197.055.555.850.00-1349031.62%
ORCL240621P000725002022-10-20 2:25PM EST2024-06-2111.307.408.000.00-2233.06%
ORCL250117P000725002022-11-17 12:28PM EST2025-01-179.757.408.600.00-213529.68%