Australia markets open in 9 hours 24 minutes

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
78.91-0.52 (-0.65%)
At close: 04:03PM EST
78.35 -0.56 (-0.71%)
Pre-market: 08:15AM EST
In the money
Show:ListStraddle
Strike:80.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL221209C000800002022-12-06 3:59PM EST2022-12-090.420.000.000.00-9323,7763.13%
ORCL221216C000800002022-12-06 3:38PM EST2022-12-162.360.000.000.00-1,9797,2643.13%
ORCL221223C000800002022-12-06 3:54PM EST2022-12-232.720.000.000.00-1021791.56%
ORCL221230C000800002022-12-06 3:56PM EST2022-12-302.840.000.000.00-39741.56%
ORCL230106C000800002022-12-06 11:03AM EST2023-01-063.150.000.000.00-47691.56%
ORCL230120C000800002022-12-06 3:59PM EST2023-01-203.500.000.000.00-31611,1151.56%
ORCL230217C000800002022-12-06 3:59PM EST2023-02-174.250.000.000.00-1052390.78%
ORCL230317C000800002022-12-06 3:50PM EST2023-03-175.500.000.000.00-303,6190.78%
ORCL230616C000800002022-12-06 11:07AM EST2023-06-167.550.000.000.00-19750.39%
ORCL230915C000800002022-12-02 9:30AM EST2023-09-1512.140.000.000.00-15830.39%
ORCL240119C000800002022-12-06 3:38PM EST2024-01-1911.200.000.000.00-197640.39%
ORCL240621C000800002022-11-30 9:43AM EST2024-06-2115.050.000.000.00-52810.39%
ORCL250117C000800002022-12-06 2:02PM EST2025-01-1715.750.000.000.00-12980.20%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL221209P000800002022-12-06 3:51PM EST2022-12-091.470.000.000.00-5231,9850.00%
ORCL221216P000800002022-12-06 3:54PM EST2022-12-163.580.000.000.00-3,9083,8350.00%
ORCL221223P000800002022-12-06 1:37PM EST2022-12-233.960.000.000.00-691300.00%
ORCL221230P000800002022-12-06 11:34AM EST2022-12-303.850.000.000.00-531360.00%
ORCL230106P000800002022-12-06 3:53PM EST2023-01-064.040.000.000.00-51520.00%
ORCL230113P000800002022-12-06 12:24PM EST2023-01-134.470.000.000.00-3170.00%
ORCL230120P000800002022-12-06 3:43PM EST2023-01-204.550.000.000.00-1209,9590.00%
ORCL230217P000800002022-12-06 3:55PM EST2023-02-175.150.000.000.00-775460.00%
ORCL230317P000800002022-12-06 3:56PM EST2023-03-176.000.000.000.00-841,6480.00%
ORCL230616P000800002022-12-05 12:35PM EST2023-06-166.650.000.000.00-76050.00%
ORCL230915P000800002022-12-06 3:50PM EST2023-09-158.700.000.000.00-1332560.00%
ORCL240119P000800002022-12-06 3:33PM EST2024-01-1910.050.000.000.00-313,3230.00%
ORCL240621P000800002022-12-05 2:38PM EST2024-06-2110.750.000.000.00-1820.00%
ORCL250117P000800002022-12-05 2:25PM EST2025-01-1711.970.000.000.00-1130.00%