Australia markets open in 8 hours 5 minutes

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
78.58-0.33 (-0.41%)
As of 09:55AM EST. Market open.
In the money
Show:ListStraddle
Strike:75.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL221209C000750002022-12-06 3:46PM EST2022-12-093.784.204.400.00-213372.85%
ORCL221216C000750002022-12-06 3:56PM EST2022-12-165.405.705.850.00-593,77973.24%
ORCL221223C000750002022-12-02 12:20PM EST2022-12-239.285.756.050.00-21158.20%
ORCL221230C000750002022-12-02 9:31AM EST2022-12-309.385.606.350.00-9950.00%
ORCL230113C000750002022-12-01 3:55PM EST2023-01-1310.556.157.050.00--151.22%
ORCL230120C000750002022-12-06 2:04PM EST2023-01-206.006.356.900.00-484,30545.61%
ORCL230217C000750002022-12-07 9:37AM EST2023-02-177.557.407.55+0.45+6.34%116540.75%
ORCL230317C000750002022-12-06 3:33PM EST2023-03-178.108.458.700.00-41,19342.02%
ORCL230616C000750002022-12-06 2:26PM EST2023-06-169.9510.5510.850.00-111,22640.39%
ORCL230915C000750002022-12-05 12:54PM EST2023-09-1513.1012.2012.600.00-178339.91%
ORCL240119C000750002022-12-05 11:51AM EST2024-01-1915.4514.1514.750.00-363,84940.00%
ORCL240621C000750002022-11-07 2:10PM EST2024-06-2115.0015.9016.950.00-110440.06%
ORCL250117C000750002022-11-23 2:02PM EST2025-01-1721.0017.8019.600.00-13040.38%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL221209P000750002022-12-06 3:36PM EST2022-12-090.090.020.570.00-22667151.27%
ORCL221216P000750002022-12-06 3:50PM EST2022-12-161.541.301.510.00-7977,07456.15%
ORCL221223P000750002022-12-06 3:44PM EST2022-12-231.721.401.670.00-5610847.56%
ORCL221230P000750002022-12-05 2:52PM EST2022-12-301.511.601.760.00-557741.31%
ORCL230106P000750002022-12-06 3:53PM EST2023-01-062.021.672.070.00-162240.14%
ORCL230113P000750002022-12-06 10:56AM EST2023-01-132.201.912.330.00-10639.09%
ORCL230120P000750002022-12-06 3:55PM EST2023-01-202.402.142.370.00-874,61136.33%
ORCL230217P000750002022-12-07 9:40AM EST2023-02-172.932.842.93-0.12-3.93%270732.86%
ORCL230317P000750002022-12-06 3:28PM EST2023-03-174.013.603.750.00-4285733.26%
ORCL230616P000750002022-12-06 2:58PM EST2023-06-165.535.155.300.00-101,69631.34%
ORCL230915P000750002022-12-06 2:00PM EST2023-09-156.656.306.550.00-110630.57%
ORCL240119P000750002022-12-05 3:46PM EST2024-01-197.557.557.900.00-2052729.70%
ORCL240621P000750002022-11-11 10:00AM EST2024-06-219.408.659.300.00-1629.09%
ORCL250117P000750002022-12-01 2:52PM EST2025-01-178.639.8510.700.00-101128.05%