Australia markets open in 43 minutes

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
71.99+1.12 (+1.58%)
At close: 04:03PM EDT
71.80 -0.19 (-0.26%)
After hours: 06:49PM EDT
In the money
Show:ListStraddle
Strike:75.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220708C000750002022-07-05 3:32PM EDT2022-07-080.050.050.060.00-20338226.17%
ORCL220715C000750002022-07-05 3:50PM EDT2022-07-150.300.290.32+0.11+57.89%1,2684,19125.73%
ORCL220722C000750002022-07-05 3:36PM EDT2022-07-220.550.550.64+0.11+25.00%12913926.86%
ORCL220729C000750002022-07-05 3:54PM EDT2022-07-290.850.820.95+0.23+37.10%3610227.69%
ORCL220805C000750002022-07-05 1:19PM EDT2022-08-051.051.021.15+0.27+34.62%53527.15%
ORCL220812C000750002022-07-05 2:45PM EDT2022-08-121.261.251.37+0.36+40.00%8227.17%
ORCL220819C000750002022-07-05 3:59PM EDT2022-08-191.481.491.54+0.30+25.42%3832,00026.82%
ORCL220916C000750002022-07-05 3:09PM EDT2022-09-162.712.642.81+0.43+18.86%293,27431.40%
ORCL221216C000750002022-07-05 3:46PM EDT2022-12-164.654.654.80+0.60+14.81%191,29431.45%
ORCL230120C000750002022-07-05 3:57PM EDT2023-01-205.205.105.30+0.55+11.83%732,80230.92%
ORCL230317C000750002022-07-05 2:51PM EDT2023-03-176.256.106.30+1.20+23.76%17925531.49%
ORCL230616C000750002022-07-01 3:42PM EDT2023-06-166.847.307.550.00-563431.51%
ORCL240119C000750002022-06-27 3:38PM EDT2024-01-198.559.359.800.00-570531.02%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220708P000750002022-07-05 1:37PM EDT2022-07-083.242.933.25-1.28-28.32%12338.57%
ORCL220715P000750002022-07-05 11:28AM EDT2022-07-154.443.553.70-0.17-3.69%593435.60%
ORCL220819P000750002022-07-05 3:36PM EDT2022-08-194.754.604.75-0.95-16.67%4113228.93%
ORCL220916P000750002022-07-05 3:33PM EDT2022-09-165.705.605.80-0.79-12.17%103,77631.25%
ORCL221216P000750002022-07-05 1:53PM EDT2022-12-167.807.457.65-0.95-10.86%1555330.64%
ORCL230120P000750002022-07-05 3:18PM EDT2023-01-208.057.808.05-1.15-12.50%353,59929.71%
ORCL230317P000750002022-07-05 3:18PM EDT2023-03-178.858.608.85-1.58-15.15%4529.60%
ORCL230616P000750002022-07-05 10:16AM EDT2023-06-1610.009.409.85-0.75-6.98%110029.00%
ORCL240119P000750002022-06-22 11:38AM EDT2024-01-1913.5610.9511.450.00-131327.24%