Australia markets closed

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
83.35-0.76 (-0.90%)
At close: 04:03PM EST
83.30 -0.05 (-0.06%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Strike:82.50
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL221216C000825002022-12-02 3:59PM EST2022-12-163.453.403.50-0.75-17.86%1445,20847.19%
ORCL230120C000825002022-12-02 10:32AM EST2023-01-204.104.304.45-0.95-18.81%255,61633.11%
ORCL230217C000825002022-12-02 2:15PM EST2023-02-175.375.255.40+0.22+4.27%12384432.69%
ORCL230317C000825002022-12-02 10:35AM EST2023-03-176.276.456.55-0.98-13.52%81,99334.51%
ORCL230616C000825002022-12-01 3:23PM EST2023-06-169.508.608.800.00-2542,54134.60%
ORCL230915C000825002022-11-30 10:55AM EST2023-09-159.3110.5510.750.00-416935.31%
ORCL240119C000825002022-12-02 3:36PM EST2024-01-1912.8512.6513.40+0.22+1.74%992,38037.09%
ORCL240621C000825002022-12-01 2:18PM EST2024-06-2115.8014.8015.750.00-64237.48%
ORCL250117C000825002022-11-30 9:30AM EST2025-01-1715.6916.2018.150.00-26437.15%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL221216P000825002022-12-02 3:43PM EST2022-12-162.532.462.53+0.35+16.06%7561,07045.31%
ORCL230120P000825002022-12-02 3:44PM EST2023-01-203.403.303.40+0.30+9.68%2531,22231.45%
ORCL230217P000825002022-12-02 3:41PM EST2023-02-174.104.054.15+0.25+6.49%1,24053730.05%
ORCL230317P000825002022-12-02 3:50PM EST2023-03-174.994.905.00+0.34+7.31%7448530.55%
ORCL230616P000825002022-12-02 3:35PM EST2023-06-166.506.456.60+0.25+4.00%5727229.00%
ORCL230915P000825002022-11-23 9:45AM EST2023-09-158.447.757.900.00-17928.44%
ORCL240119P000825002022-11-30 1:33PM EST2024-01-1910.279.159.550.00-31,30828.45%
ORCL240621P000825002022-11-23 3:21PM EST2024-06-2110.8010.4510.750.00-211127.24%
ORCL250117P000825002022-11-17 12:28PM EST2025-01-1713.6011.4012.300.00-1226.54%