Australia markets open in 9 hours 4 minutes

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
98.25+1.95 (+2.02%)
At close: 4:02PM EDT
98.25 0.00 (0.00%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:85.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL211029C000850002021-10-08 9:56AM EDT2021-10-2911.4312.9513.550.00-29277.93%
ORCL211105C000850002021-10-01 10:26AM EDT2021-11-054.8813.1013.600.00-1154.98%
ORCL211112C000850002021-10-08 10:05AM EDT2021-11-1210.7513.1513.600.00-5644.29%
ORCL211119C000850002021-10-22 3:39PM EDT2021-11-1913.3013.3513.50+1.82+15.85%3496735.25%
ORCL211217C000850002021-10-22 3:38PM EDT2021-12-1713.8713.9014.25+1.89+15.78%11,55836.11%
ORCL220121C000850002021-10-22 3:43PM EDT2022-01-2114.3014.3514.50+1.45+11.28%813,35230.49%
ORCL220318C000850002021-10-22 1:17PM EDT2022-03-1815.0515.3015.70+0.45+3.08%924031.34%
ORCL220617C000850002021-10-04 10:40AM EDT2022-06-1716.4116.6516.85+1.57+10.58%11,30529.51%
ORCL220916C000850002021-10-19 2:38PM EDT2022-09-1617.0517.7518.550.00-11,36030.85%
ORCL230120C000850002021-10-22 3:00PM EDT2023-01-2019.0018.9519.85+0.88+4.86%121,09229.82%
ORCL240119C000850002021-10-06 2:44PM EDT2024-01-1917.6020.0523.150.00-23428.83%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL211029P000850002021-10-22 2:09PM EDT2021-10-290.020.000.110.00-1418856.25%
ORCL211105P000850002021-10-18 2:56PM EDT2021-11-050.120.000.050.00-18337.70%
ORCL211112P000850002021-10-07 2:45PM EDT2021-11-120.450.000.500.00-32148.58%
ORCL211119P000850002021-10-22 3:52PM EDT2021-11-190.140.130.14-0.05-26.32%505,24131.25%
ORCL211126P000850002021-10-13 11:53AM EDT2021-11-260.600.090.780.00-14142.41%
ORCL211217P000850002021-10-22 3:34PM EDT2021-12-170.730.700.73-0.15-17.05%573,22932.67%
ORCL220121P000850002021-10-21 1:59PM EDT2022-01-211.451.191.230.00-52,07430.32%
ORCL220318P000850002021-10-22 12:38PM EDT2022-03-182.332.212.28-0.30-11.41%91,24630.37%
ORCL220617P000850002021-10-20 11:17AM EDT2022-06-173.903.703.85-0.30-7.14%81,00830.55%
ORCL220916P000850002021-10-06 12:27PM EDT2022-09-165.254.905.100.00-1016430.21%
ORCL230120P000850002021-10-22 3:01PM EDT2023-01-206.506.356.60-0.07-1.07%1034429.85%
ORCL240119P000850002021-10-22 12:53PM EDT2024-01-199.507.5512.45-1.01-9.61%11333.91%