Australia markets open in 1 hour 55 minutes

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
71.99+1.12 (+1.58%)
At close: 04:03PM EDT
71.85 -0.14 (-0.19%)
After hours: 05:50PM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220708C000800002022-07-01 11:51AM EDT2022-07-080.020.000.020.00-563846.88%
ORCL220715C000800002022-07-05 2:30PM EDT2022-07-150.050.040.05+0.02+66.67%233,46432.42%
ORCL220722C000800002022-06-29 10:59AM EDT2022-07-220.060.060.080.00-2119227.54%
ORCL220729C000800002022-07-05 3:54PM EDT2022-07-290.150.130.17+0.05+50.00%1424127.39%
ORCL220805C000800002022-06-29 12:15PM EDT2022-08-050.150.200.220.00-210625.78%
ORCL220819C000800002022-07-05 3:54PM EDT2022-08-190.370.360.40+0.08+27.59%221,44525.24%
ORCL220916C000800002022-07-05 3:58PM EDT2022-09-161.141.161.22+0.14+14.00%6754,87529.47%
ORCL221216C000800002022-07-05 10:36AM EDT2022-12-162.602.782.91+0.12+4.84%9862729.98%
ORCL230120C000800002022-07-05 2:41PM EDT2023-01-203.253.203.40+0.47+16.91%106,30229.72%
ORCL230317C000800002022-07-05 2:33PM EDT2023-03-174.254.104.45+1.25+41.67%221930.87%
ORCL230616C000800002022-07-01 1:35PM EDT2023-06-164.705.305.500.00-1830.37%
ORCL240119C000800002022-06-30 1:53PM EDT2024-01-196.807.358.000.00-366730.90%
ORCL240621C000800002022-06-30 11:09AM EDT2024-06-218.008.759.450.00--230.99%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220715P000800002022-06-29 3:45PM EDT2022-07-159.708.208.50-1.45-13.00%148754.93%
ORCL220722P000800002022-06-14 9:31AM EDT2022-07-228.908.158.650.00--146.88%
ORCL220819P000800002022-06-23 3:11PM EDT2022-08-199.878.458.65-3.03-23.49%14629.32%
ORCL220916P000800002022-07-05 2:16PM EDT2022-09-169.679.159.30-0.48-4.73%44,93230.19%
ORCL221216P000800002022-07-01 2:29PM EDT2022-12-1611.6010.5510.800.00-55229.32%
ORCL230120P000800002022-07-01 11:19AM EDT2023-01-2011.9510.9011.100.00-165,53428.17%
ORCL230317P000800002022-06-24 1:47PM EDT2023-03-1712.8511.6011.950.00-2128.68%
ORCL230616P000800002022-06-09 1:49PM EDT2023-06-1613.9512.3512.800.00--8127.80%
ORCL240119P000800002022-06-21 3:53PM EDT2024-01-1916.3413.8014.350.00-617726.25%