Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
80.40+0.66 (+0.83%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL210514C000800002021-05-07 3:45PM EDT2021-05-141.110.991.15+0.20+21.98%8121,42722.80%
ORCL210521C000800002021-05-07 3:59PM EDT2021-05-211.491.451.49+0.21+16.41%1,74511,10421.19%
ORCL210528C000800002021-05-07 3:57PM EDT2021-05-281.791.611.93+0.14+8.48%7136823.00%
ORCL210604C000800002021-05-07 3:21PM EDT2021-06-042.011.952.21+0.16+8.65%344523.02%
ORCL210611C000800002021-05-06 3:26PM EDT2021-06-112.352.152.510.00-22223.61%
ORCL210618C000800002021-05-07 3:53PM EDT2021-06-182.922.832.95+0.27+10.19%32517,22625.61%
ORCL210716C000800002021-05-07 3:35PM EDT2021-07-163.603.553.65+0.15+4.35%1331,34424.78%
ORCL210917C000800002021-05-07 3:59PM EDT2021-09-175.004.855.10+0.20+4.17%1005,44925.47%
ORCL211217C000800002021-05-07 3:59PM EDT2021-12-176.306.206.40+0.45+7.69%61,95624.81%
ORCL220121C000800002021-05-07 3:20PM EDT2022-01-216.556.556.75+0.05+0.77%246,62124.38%
ORCL220617C000800002021-05-07 1:48PM EDT2022-06-178.208.258.55+0.40+5.13%124224.83%
ORCL220916C000800002021-05-05 12:45PM EDT2022-09-168.779.159.850.00-229425.95%
ORCL230120C000800002021-05-07 3:15PM EDT2023-01-2010.109.7010.45+0.20+2.02%42024.63%
Putsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL210514P000800002021-05-07 3:55PM EDT2021-05-140.650.620.71-0.49-42.98%442021.83%
ORCL210521P000800002021-05-07 3:59PM EDT2021-05-211.041.011.08-0.45-30.20%3092,11921.05%
ORCL210528P000800002021-05-07 2:20PM EDT2021-05-281.331.161.46-0.69-34.16%29022.07%
ORCL210604P000800002021-05-07 2:41PM EDT2021-06-041.671.491.73-0.97-36.74%11122.12%
ORCL210618P000800002021-05-07 2:33PM EDT2021-06-182.402.382.52-0.46-16.08%1139,26325.34%
ORCL210716P000800002021-05-07 3:42PM EDT2021-07-163.353.203.35-0.55-14.10%1645,12925.51%
ORCL210917P000800002021-05-07 1:52PM EDT2021-09-174.754.554.75-0.27-5.38%7333925.75%
ORCL211217P000800002021-05-05 10:31AM EDT2021-12-177.006.056.250.00-129625.84%
ORCL220121P000800002021-05-07 12:13PM EDT2022-01-216.906.556.85-0.05-0.72%1750226.26%
ORCL220617P000800002021-05-03 3:12PM EDT2022-06-179.208.308.600.00-539526.20%
ORCL220916P000800002021-05-06 2:12PM EDT2022-09-169.798.859.60-0.41-4.02%15526.39%
ORCL230120P000800002021-04-21 10:31AM EDT2023-01-2012.279.6011.050.00-1027.09%