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:82.50
Callsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL210521C000825002021-05-07 3:59PM EDT2021-05-210.510.510.570.00-784,46722.36%
ORCL210604C000825002021-05-07 3:16PM EDT2021-06-040.920.891.08-0.04-4.17%2022.10%
ORCL210618C000825002021-05-07 3:51PM EDT2021-06-181.801.651.83+0.06+3.45%1102,17725.29%
ORCL210716C000825002021-05-07 3:43PM EDT2021-07-162.502.432.52+0.28+12.61%30437224.56%
ORCL210917C000825002021-05-07 3:56PM EDT2021-09-173.853.753.90+0.25+6.94%3170024.98%
ORCL211217C000825002021-05-06 12:02PM EDT2021-12-174.725.005.250.00-1024.62%
ORCL220121C000825002021-05-07 2:39PM EDT2022-01-215.455.455.60+0.20+3.81%92,10424.18%
ORCL220617C000825002021-04-27 10:27AM EDT2022-06-176.406.707.35+1.20+23.08%10024.48%
ORCL220916C000825002021-04-21 1:11PM EDT2022-09-167.307.258.250.00-4424.52%
ORCL230120C000825002021-04-30 11:51AM EDT2023-01-207.258.9511.100.00-45828.73%
Putsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL210521P000825002021-05-07 9:44AM EDT2021-05-214.102.512.76+0.25+6.49%43024.12%
ORCL210618P000825002021-05-05 10:31AM EDT2021-06-184.553.754.10-0.35-7.14%321526.93%
ORCL210716P000825002021-05-07 12:42PM EDT2021-07-165.054.654.90-4.09-44.75%116126.61%
ORCL210917P000825002021-05-07 1:55PM EDT2021-09-176.155.956.10-0.85-12.14%111825.52%
ORCL211217P000825002021-04-20 2:54PM EDT2021-12-178.657.407.750.00-3726.23%
ORCL220121P000825002021-05-04 3:59PM EDT2022-01-219.307.908.050.00-5025.50%
ORCL220617P000825002021-05-06 2:12PM EDT2022-06-1710.659.009.950.00-519625.98%