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:77.50
Callsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL210521C000775002021-05-07 3:17PM EDT2021-05-213.103.203.40+0.16+5.44%10614,95525.78%
ORCL210528C000775002021-05-07 1:51PM EDT2021-05-283.403.353.60+0.38+12.58%24224.27%
ORCL210604C000775002021-05-07 12:11PM EDT2021-06-043.253.554.300.00-506530.32%
ORCL210611C000775002021-05-05 10:25AM EDT2021-06-113.003.304.700.00-1331.54%
ORCL210618C000775002021-05-07 3:36PM EDT2021-06-184.354.304.40+0.27+6.62%53025.64%
ORCL210716C000775002021-05-07 2:05PM EDT2021-07-164.954.955.15+0.35+7.61%3646425.65%
ORCL210917C000775002021-05-07 3:59PM EDT2021-09-176.306.206.45+0.30+5.00%761,34025.70%
ORCL211217C000775002021-05-07 2:19PM EDT2021-12-177.657.457.70+0.40+5.52%34024.98%
ORCL220121C000775002021-05-07 2:37PM EDT2022-01-217.907.858.15+0.30+3.95%695824.96%
ORCL220617C000775002021-05-06 1:57PM EDT2022-06-179.309.0511.700.00-10422630.82%
ORCL220916C000775002021-05-05 1:24PM EDT2022-09-1610.159.2511.600.00-321827.57%
ORCL230120C000775002021-05-07 11:46AM EDT2023-01-209.6010.3512.30-1.45-13.12%295126.36%
Putsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL210521P000775002021-05-07 2:33PM EDT2021-05-210.360.330.36-0.26-41.94%15512,67722.51%
ORCL210528P000775002021-05-07 1:47PM EDT2021-05-280.600.500.59-1.10-64.71%18922.39%
ORCL210604P000775002021-05-07 10:27AM EDT2021-06-041.120.560.87-1.88-62.67%8023.29%
ORCL210618P000775002021-05-07 3:54PM EDT2021-06-181.381.391.46-0.37-21.14%274025.24%
ORCL210716P000775002021-05-07 11:53AM EDT2021-07-162.392.172.26-0.35-12.77%147825.73%
ORCL210917P000775002021-05-07 11:52AM EDT2021-09-173.703.453.65-0.15-3.90%5736226.26%
ORCL211217P000775002021-05-07 1:57PM EDT2021-12-175.014.905.05-0.34-6.36%2426.04%
ORCL220121P000775002021-05-05 3:49PM EDT2022-01-215.805.305.50-0.15-2.52%71,54125.94%
ORCL220617P000775002021-04-22 9:55AM EDT2022-06-178.007.107.350.00-212226.39%
ORCL220916P000775002021-05-07 12:10PM EDT2022-09-168.498.058.50-0.66-7.21%116127.05%
ORCL230120P000775002021-03-15 12:11AM EDT2023-01-2017.700.000.000.00--00.78%