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:85.00
Callsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL210514C000850002021-05-07 3:54PM EDT2021-05-140.050.040.09-0.03-37.50%303028.91%
ORCL210521C000850002021-05-07 3:54PM EDT2021-05-210.190.180.20-0.02-9.52%1,083024.07%
ORCL210528C000850002021-05-07 12:04PM EDT2021-05-280.270.230.36-0.05-15.62%1176223.27%
ORCL210611C000850002021-05-07 11:27AM EDT2021-06-110.600.360.79+0.01+1.69%37124.12%
ORCL210618C000850002021-05-07 3:56PM EDT2021-06-181.060.941.08+0.08+8.16%2182,95025.32%
ORCL210716C000850002021-05-07 3:33PM EDT2021-07-161.641.621.75+0.01+0.61%47025.05%
ORCL210917C000850002021-05-07 3:36PM EDT2021-09-172.902.843.05+0.12+4.32%163,98025.32%
ORCL211217C000850002021-05-07 12:54PM EDT2021-12-173.954.054.30-0.05-1.25%1144024.61%
ORCL220121C000850002021-05-07 3:57PM EDT2022-01-214.504.454.70+0.20+4.65%128024.38%
ORCL220617C000850002021-05-05 1:31PM EDT2022-06-176.105.756.400.00-1033524.53%
ORCL220916C000850002021-05-04 10:21AM EDT2022-09-166.707.007.300.00-1021924.58%
ORCL230120C000850002021-05-07 11:22AM EDT2023-01-207.857.558.95+0.40+5.37%779025.89%
Putsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL210514P000850002021-04-22 12:30PM EDT2021-05-149.504.404.700.00--029.69%
ORCL210521P000850002021-05-07 10:34AM EDT2021-05-215.554.654.85-0.20-3.48%3010125.68%
ORCL210528P000850002021-04-21 3:00PM EDT2021-05-288.404.755.000.00--024.12%
ORCL210611P000850002021-05-04 2:30PM EDT2021-06-117.004.605.400.00--724.27%
ORCL210618P000850002021-05-07 2:04PM EDT2021-06-185.705.505.85-4.85-45.97%512327.22%
ORCL210716P000850002021-04-22 3:19PM EDT2021-07-1610.806.156.500.00-1626.25%
ORCL210917P000850002021-05-06 3:46PM EDT2021-09-178.067.357.700.00-2417025.60%
ORCL211217P000850002021-05-07 2:17PM EDT2021-12-179.009.009.15-3.39-27.36%2125.64%
ORCL220121P000850002021-05-06 1:18PM EDT2022-01-2110.109.409.600.00-107925.53%
ORCL220617P000850002021-05-07 9:36AM EDT2022-06-1711.1011.1511.45-4.10-26.97%74125.89%
ORCL220916P000850002021-02-17 4:37PM EDT2022-09-1625.9020.5025.000.00-71053.86%
ORCL230120P000850002021-04-09 11:20AM EDT2023-01-2016.6512.2513.850.00-192326.64%