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:75.00
Callsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL210514C000750002021-05-07 3:47PM EDT2021-05-145.325.155.60+1.52+40.00%4042.38%
ORCL210521C000750002021-05-07 3:48PM EDT2021-05-215.605.505.65+0.45+8.74%3899,96730.62%
ORCL210528C000750002021-05-07 2:35PM EDT2021-05-285.505.555.75+0.25+4.76%221927.34%
ORCL210604C000750002021-05-06 3:19PM EDT2021-06-045.005.655.90-0.25-4.76%145526.51%
ORCL210611C000750002021-05-05 1:18PM EDT2021-06-115.205.406.450.00-3331.84%
ORCL210618C000750002021-05-07 3:37PM EDT2021-06-186.256.156.30+0.26+4.34%4235,67527.10%
ORCL210716C000750002021-05-07 3:49PM EDT2021-07-166.906.656.90+0.72+11.65%2598426.49%
ORCL210917C000750002021-05-07 2:58PM EDT2021-09-177.907.808.05+0.30+3.95%853,62926.22%
ORCL211217C000750002021-05-06 3:14PM EDT2021-12-178.958.859.20+0.30+3.47%212725.32%
ORCL220121C000750002021-05-07 12:02PM EDT2022-01-219.309.3010.05+0.10+1.09%413,58327.00%
ORCL220617C000750002021-05-03 1:00PM EDT2022-06-1710.2010.9513.050.00-31,54831.13%
ORCL220916C000750002021-05-04 10:17AM EDT2022-09-1611.5310.5512.700.00-235327.12%
ORCL230120C000750002021-05-07 11:40AM EDT2023-01-2012.4511.3013.400.00-591,20026.01%
Putsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL210514P000750002021-05-07 3:15PM EDT2021-05-140.030.020.04-0.06-66.67%11699129.69%
ORCL210521P000750002021-05-07 2:24PM EDT2021-05-210.130.120.14-0.10-43.48%764026.27%
ORCL210528P000750002021-05-07 12:52PM EDT2021-05-280.290.190.27-0.07-19.44%2025.24%
ORCL210604P000750002021-05-07 10:27AM EDT2021-06-040.670.240.37+0.11+19.64%111323.95%
ORCL210611P000750002021-05-06 11:38AM EDT2021-06-110.870.091.100.00-1232.52%
ORCL210618P000750002021-05-07 3:55PM EDT2021-06-180.760.760.79-0.26-25.49%1414,35925.66%
ORCL210716P000750002021-05-07 1:42PM EDT2021-07-161.511.411.50-0.14-8.48%63,71426.51%
ORCL210917P000750002021-05-07 2:37PM EDT2021-09-172.652.582.67-0.24-8.30%591,17126.36%
ORCL211217P000750002021-05-04 11:57AM EDT2021-12-175.053.854.050.00-1526.44%
ORCL220121P000750002021-05-07 12:02PM EDT2022-01-214.454.304.45-0.47-9.55%18026.21%
ORCL220617P000750002021-04-23 9:36AM EDT2022-06-179.106.056.450.00-13527.34%
ORCL220916P000750002021-04-26 1:09PM EDT2022-09-169.906.557.650.00-39028.16%
ORCL230120P000750002021-04-28 2:12PM EDT2023-01-2010.967.558.450.00-113227.20%