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:77.50
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL221216C000775002022-12-02 1:35PM EST2022-12-166.986.857.00-0.19-2.65%423,38550.64%
ORCL230120C000775002022-12-02 1:37PM EST2023-01-207.857.707.85-0.26-3.21%38,69636.68%
ORCL230217C000775002022-12-01 1:06PM EST2023-02-179.128.558.700.00-104835.78%
ORCL230317C000775002022-12-02 2:41PM EST2023-03-179.629.609.80+1.47+18.04%21,07637.60%
ORCL230616C000775002022-12-02 3:20PM EST2023-06-1611.9011.7011.85-0.35-2.86%241,16936.74%
ORCL230915C000775002022-11-30 12:04PM EST2023-09-1512.2513.5014.000.00-5384838.23%
ORCL240119C000775002022-12-02 11:47AM EST2024-01-1916.0015.5516.00+1.05+7.02%452937.95%
ORCL240621C000775002022-11-17 2:50PM EST2024-06-2115.2717.6018.450.00-247438.76%
ORCL250117C000775002022-11-09 11:47AM EST2025-01-1715.6818.8020.700.00-15438.13%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL221216P000775002022-12-02 3:27PM EST2022-12-160.990.981.03+0.02+2.06%1991,41649.71%
ORCL230120P000775002022-12-02 3:37PM EST2023-01-201.721.661.74+0.17+10.97%1482,76434.09%
ORCL230217P000775002022-12-02 3:32PM EST2023-02-172.362.352.41-0.03-1.26%40032532.46%
ORCL230317P000775002022-12-02 3:58PM EST2023-03-173.153.103.20-0.10-3.08%411,79232.89%
ORCL230616P000775002022-12-02 10:34AM EST2023-06-164.954.604.75+0.25+5.32%25488331.16%
ORCL230915P000775002022-12-01 9:31AM EST2023-09-156.205.805.950.00-174130.19%
ORCL240119P000775002022-11-23 12:14PM EST2024-01-197.657.207.550.00-255730.07%
ORCL240621P000775002022-11-17 10:34AM EST2024-06-2110.208.408.650.00-796728.52%
ORCL250117P000775002022-11-10 3:48PM EST2025-01-1711.859.2510.500.00--128.47%