Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
87.18-0.62 (-0.71%)
At close: 4:02PM EDT
87.62 +0.44 (0.50%)
Pre-market: 07:40AM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL210730C000800002021-07-27 10:54AM EDT2021-07-307.600.000.000.00-20650.00%
ORCL210806C000800002021-07-23 11:40AM EDT2021-08-068.100.000.000.00-1360.00%
ORCL210813C000800002021-07-13 3:38PM EDT2021-08-137.850.000.000.00-270.00%
ORCL210820C000800002021-07-28 2:52PM EDT2021-08-207.400.000.000.00-203,5540.00%
ORCL210827C000800002021-07-26 9:30AM EDT2021-08-277.890.000.000.00-3240.00%
ORCL210917C000800002021-07-28 2:14PM EDT2021-09-178.700.000.000.00-175,6330.00%
ORCL211015C000800002021-07-28 10:29AM EDT2021-10-159.300.000.000.00-14540.00%
ORCL211217C000800002021-07-28 3:37PM EDT2021-12-1710.200.000.000.00-212,6620.00%
ORCL220121C000800002021-07-28 2:25PM EDT2022-01-2110.850.000.000.00-527,3690.00%
ORCL220318C000800002021-07-23 12:21PM EDT2022-03-1811.900.000.000.00-260.00%
ORCL220617C000800002021-07-27 1:16PM EDT2022-06-1712.900.000.000.00-15190.00%
ORCL220916C000800002021-07-27 1:42PM EDT2022-09-1613.830.000.000.00-142,5880.00%
ORCL230120C000800002021-07-28 3:07PM EDT2023-01-2014.790.000.000.00-31,8710.00%
Putsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL210730P000800002021-07-28 3:20PM EDT2021-07-300.020.000.000.00-561,16225.00%
ORCL210806P000800002021-07-27 9:58AM EDT2021-08-060.100.000.000.00-123712.50%
ORCL210813P000800002021-07-27 9:41AM EDT2021-08-130.280.000.000.00-212312.50%
ORCL210820P000800002021-07-28 3:57PM EDT2021-08-200.270.000.000.00-643,1596.25%
ORCL210827P000800002021-07-28 1:59PM EDT2021-08-270.500.000.000.00-6666.25%
ORCL210917P000800002021-07-28 3:55PM EDT2021-09-171.170.000.000.00-182,0056.25%
ORCL211015P000800002021-07-28 3:35PM EDT2021-10-151.780.000.000.00-31023.13%
ORCL211217P000800002021-07-28 11:39AM EDT2021-12-172.980.000.000.00-234523.13%
ORCL220121P000800002021-07-27 10:59AM EDT2022-01-213.570.000.000.00-12,7393.13%
ORCL220318P000800002021-07-28 11:56AM EDT2022-03-184.500.000.000.00-463.13%
ORCL220617P000800002021-07-28 1:02PM EDT2022-06-175.800.000.000.00-14631.56%
ORCL220916P000800002021-07-15 10:44AM EDT2022-09-167.500.000.000.00-12221.56%
ORCL230120P000800002021-07-26 1:39PM EDT2023-01-208.500.000.000.00-24461.56%