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
87.44 +0.26 (0.30%)
Pre-market: 09:25AM EDT
In the money
Show:ListStraddle
Strike:85.00
Callsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL210730C000850002021-07-28 1:41PM EDT2021-07-302.500.000.000.00-82550.00%
ORCL210806C000850002021-07-27 3:07PM EDT2021-08-062.780.000.000.00-42910.00%
ORCL210813C000850002021-07-27 9:44AM EDT2021-08-133.600.000.000.00-3380.00%
ORCL210820C000850002021-07-28 3:55PM EDT2021-08-203.180.000.000.00-1064,4180.00%
ORCL210827C000850002021-07-28 3:56PM EDT2021-08-273.540.000.000.00-1820.00%
ORCL210903C000850002021-07-28 3:33PM EDT2021-09-033.960.000.000.00-3180.00%
ORCL210917C000850002021-07-28 3:57PM EDT2021-09-174.760.000.000.00-225,3830.00%
ORCL211015C000850002021-07-28 3:59PM EDT2021-10-155.400.000.000.00-1439430.00%
ORCL211217C000850002021-07-28 1:55PM EDT2021-12-177.150.000.000.00-1539490.00%
ORCL220121C000850002021-07-28 3:56PM EDT2022-01-217.450.000.000.00-2611,6960.00%
ORCL220318C000850002021-07-20 11:48AM EDT2022-03-189.600.000.000.00-330.00%
ORCL220617C000850002021-07-28 1:49PM EDT2022-06-179.900.000.000.00-927480.00%
ORCL220916C000850002021-07-26 2:33PM EDT2022-09-1611.550.000.000.00-126810.00%
ORCL230120C000850002021-07-28 3:23PM EDT2023-01-2012.200.000.000.00-591,1720.00%
Putsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL210730P000850002021-07-28 3:53PM EDT2021-07-300.100.000.000.00-3232,04712.50%
ORCL210806P000850002021-07-28 3:49PM EDT2021-08-060.430.000.000.00-1386663.13%
ORCL210813P000850002021-07-28 3:30PM EDT2021-08-130.740.000.000.00-261,5253.13%
ORCL210820P000850002021-07-28 3:56PM EDT2021-08-201.000.000.000.00-592,0063.13%
ORCL210827P000850002021-07-28 1:38PM EDT2021-08-271.320.000.000.00-10823.13%
ORCL210903P000850002021-07-27 1:36PM EDT2021-09-031.820.000.000.00-4101.56%
ORCL210917P000850002021-07-28 3:58PM EDT2021-09-172.520.000.000.00-139,1031.56%
ORCL211015P000850002021-07-28 2:11PM EDT2021-10-153.200.000.000.00-934261.56%
ORCL211217P000850002021-07-28 2:44PM EDT2021-12-174.750.000.000.00-76830.78%
ORCL220121P000850002021-07-27 10:17AM EDT2022-01-215.450.000.000.00-11,5520.78%
ORCL220318P000850002021-07-28 2:45PM EDT2022-03-186.400.000.000.00-9439350.78%
ORCL220617P000850002021-07-23 12:06PM EDT2022-06-177.850.000.000.00-1520.78%
ORCL220916P000850002021-07-22 11:30AM EDT2022-09-168.000.000.000.00-14380.78%
ORCL230120P000850002021-07-19 2:43PM EDT2023-01-2011.750.000.000.00-2520.78%