Australia markets open in 8 hours 4 minutes

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
78.74-0.17 (-0.22%)
As of 09:56AM EST. Market open.
In the money
Show:ListStraddle
Strike:85.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL221209C000850002022-12-06 3:50PM EST2022-12-090.020.000.030.00-2,1272,76742.97%
ORCL221216C000850002022-12-07 9:32AM EST2022-12-160.890.921.02+0.03+3.49%305,80758.55%
ORCL221223C000850002022-12-06 12:35PM EST2022-12-230.961.021.180.00-114248.88%
ORCL221230C000850002022-12-07 9:39AM EST2022-12-301.191.121.32-0.26-17.93%26843.29%
ORCL230106C000850002022-12-06 11:55AM EST2023-01-061.261.241.580.00-99141.48%
ORCL230113C000850002022-12-05 3:31PM EST2023-01-131.701.391.750.00-61739.43%
ORCL230120C000850002022-12-06 3:59PM EST2023-01-201.571.561.790.00-17013,32836.65%
ORCL230217C000850002022-12-06 3:50PM EST2023-02-172.272.322.530.00-952,49734.66%
ORCL230317C000850002022-12-06 2:11PM EST2023-03-173.003.303.500.00-71,93535.73%
ORCL230616C000850002022-12-06 12:29PM EST2023-06-165.205.355.500.00-61,09734.95%
ORCL230915C000850002022-12-05 11:48AM EST2023-09-158.007.007.450.00-2223535.90%
ORCL240119C000850002022-12-06 9:36AM EST2024-01-199.459.159.400.00-376235.73%
ORCL240621C000850002022-11-23 12:18PM EST2024-06-2113.5611.2011.950.00-1011036.99%
ORCL250117C000850002022-11-14 11:58AM EST2025-01-1713.5513.1013.950.00-19235.96%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL221209P000850002022-12-06 11:37AM EST2022-12-096.185.655.900.00-61280.00%
ORCL221216P000850002022-12-05 3:33PM EST2022-12-166.106.507.100.00-28559155.18%
ORCL221223P000850002022-12-05 2:48PM EST2022-12-236.356.656.950.00-101739.21%
ORCL221230P000850002022-11-18 11:07AM EST2022-12-307.096.307.250.00-7738.14%
ORCL230113P000850002022-12-02 9:56AM EST2023-01-134.606.557.750.00-2236.43%
ORCL230120P000850002022-12-06 9:56AM EST2023-01-207.267.207.400.00-111,03929.59%
ORCL230217P000850002022-12-06 10:44AM EST2023-02-177.957.708.000.00-425228.37%
ORCL230317P000850002022-12-02 3:33PM EST2023-03-176.058.408.650.00-7343528.55%
ORCL230616P000850002022-12-05 2:11PM EST2023-06-169.359.8010.000.00-4523927.04%
ORCL230915P000850002022-12-01 1:26PM EST2023-09-159.1010.9511.300.00-35427.12%
ORCL240119P000850002022-12-01 11:42AM EST2024-01-1910.6012.2012.850.00-815527.28%
ORCL240621P000850002022-11-08 3:56PM EST2024-06-2115.2513.3014.200.00-112126.74%
ORCL250117P000850002022-12-02 3:37PM EST2025-01-1713.0014.5515.450.00-36525.56%