Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
92.92+2.41 (+2.66%)
At close: 04:04PM EDT
92.99 +0.07 (+0.08%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230406C000800002023-03-24 9:36AM EDT2023-04-068.4512.7513.300.00-5671.48%
ORCL230414C000800002023-03-22 2:47PM EDT2023-04-149.5012.7513.300.00-1858.35%
ORCL230421C000800002023-03-31 2:54PM EDT2023-04-2112.4012.9013.15+1.80+16.98%122,76241.80%
ORCL230519C000800002023-03-28 12:27PM EDT2023-05-1910.9013.2513.550.00-1541434.84%
ORCL230616C000800002023-03-31 3:27PM EDT2023-06-1614.2014.1514.50+2.02+16.58%241,42637.79%
ORCL230818C000800002023-03-30 11:47AM EDT2023-08-1813.2515.2015.600.00-323134.97%
ORCL230915C000800002023-03-29 2:54PM EDT2023-09-1514.1516.0016.250.00-151235.39%
ORCL240119C000800002023-03-31 1:14PM EDT2024-01-1917.7517.8518.40+1.70+10.59%1081234.89%
ORCL240621C000800002023-03-22 10:08AM EDT2024-06-2117.0020.0020.500.00-124634.40%
ORCL250117C000800002023-03-31 1:08PM EDT2025-01-1722.0822.1022.85+1.13+5.39%123633.92%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230406P000800002023-03-31 3:41PM EDT2023-04-060.020.000.03-0.01-33.33%221553.13%
ORCL230414P000800002023-03-31 11:54AM EDT2023-04-140.060.040.05-0.04-40.00%48939.06%
ORCL230421P000800002023-03-31 12:38PM EDT2023-04-210.090.080.09-0.10-52.63%1342,01734.77%
ORCL230428P000800002023-03-31 3:09PM EDT2023-04-280.170.140.20-0.11-39.29%66834.86%
ORCL230519P000800002023-03-31 1:23PM EDT2023-05-190.400.330.37-0.17-29.82%2748430.18%
ORCL230616P000800002023-03-31 3:49PM EDT2023-06-160.980.940.98-0.30-23.44%1625,34231.81%
ORCL230818P000800002023-03-30 10:54AM EDT2023-08-182.081.641.710.00-711928.85%
ORCL230915P000800002023-03-31 1:29PM EDT2023-09-152.292.022.17-0.44-16.12%51,89629.05%
ORCL240119P000800002023-03-31 3:02PM EDT2024-01-193.583.353.55-0.32-8.21%154,17127.61%
ORCL240621P000800002023-03-29 1:41PM EDT2024-06-215.534.705.000.00-660926.84%
ORCL250117P000800002023-03-30 9:32AM EDT2025-01-176.856.256.450.00-539525.69%
ORCL251219P000800002023-03-27 11:04AM EDT2025-12-199.608.108.850.00-1425.56%