Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
98.25+1.95 (+2.02%)
At close: 4:02PM EDT
98.25 0.00 (0.00%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL211029C000800002021-10-08 10:23AM EDT2021-10-2915.0017.9018.450.00-1194.73%
ORCL211119C000800002021-10-22 3:23PM EDT2021-11-1918.0818.1018.55+0.98+5.73%411048.49%
ORCL211217C000800002021-10-13 2:14PM EDT2021-12-1716.5518.5018.850.00-22,53140.06%
ORCL220121C000800002021-10-22 11:51AM EDT2022-01-2118.1018.8519.25+0.71+4.08%27,21936.18%
ORCL220318C000800002021-10-15 9:58AM EDT2022-03-1817.6219.5019.750.00-124732.37%
ORCL220617C000800002021-10-08 10:04AM EDT2022-06-1717.5720.5520.850.00-247431.25%
ORCL220916C000800002021-10-22 3:25PM EDT2022-09-1621.4021.4521.70+1.05+5.16%22,72729.99%
ORCL230120C000800002021-10-22 3:28PM EDT2023-01-2022.6022.3522.80+1.90+9.18%161,97829.04%
ORCL240119C000800002021-10-22 3:24PM EDT2024-01-1925.3323.0527.95+1.66+7.01%94232.96%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL211029P000800002021-10-22 2:32PM EDT2021-10-290.010.000.180.00-1025182.03%
ORCL211105P000800002021-10-21 3:00PM EDT2021-11-050.030.000.240.00-2009458.59%
ORCL211112P000800002021-10-05 3:28PM EDT2021-11-120.090.000.500.00-105154.20%
ORCL211119P000800002021-10-22 3:51PM EDT2021-11-190.070.070.09-0.03-30.00%1992,18938.67%
ORCL211126P000800002021-10-19 3:15PM EDT2021-11-260.170.050.250.00-14041.60%
ORCL211217P000800002021-10-21 3:41PM EDT2021-12-170.440.400.44-0.06-12.00%131,50537.11%
ORCL220121P000800002021-10-20 3:42PM EDT2022-01-210.900.710.780.00-14,30033.67%
ORCL220318P000800002021-10-19 1:39PM EDT2022-03-181.531.461.52-0.16-9.47%126,03732.54%
ORCL220617P000800002021-10-22 3:41PM EDT2022-06-172.752.612.76-0.15-5.17%192,30532.06%
ORCL220916P000800002021-10-14 2:37PM EDT2022-09-164.053.653.800.00-11,76531.37%
ORCL230120P000800002021-10-22 3:02PM EDT2023-01-205.054.905.10-0.30-5.61%12250330.77%