Australia markets open in 43 minutes

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
71.99+1.12 (+1.58%)
At close: 04:03PM EDT
71.80 -0.19 (-0.26%)
After hours: 06:49PM EDT
In the money
Show:ListStraddle
Strike:85.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220708C000850002022-06-22 11:05AM EDT2022-07-080.050.000.020.00-13562.50%
ORCL220715C000850002022-07-05 2:48PM EDT2022-07-150.020.000.030.00-2292,23643.75%
ORCL220819C000850002022-07-05 1:00PM EDT2022-08-190.080.080.10+0.01+14.29%1774325.88%
ORCL220916C000850002022-07-01 2:57PM EDT2022-09-160.370.410.470.00-292,24728.64%
ORCL221216C000850002022-07-05 3:02PM EDT2022-12-161.591.581.67+0.26+19.55%10848429.02%
ORCL230120C000850002022-07-05 3:11PM EDT2023-01-201.961.912.02+0.34+20.99%22,29728.49%
ORCL230317C000850002022-07-05 3:23PM EDT2023-03-172.782.672.87+0.76+37.62%51429.44%
ORCL230616C000850002022-07-01 1:15PM EDT2023-06-163.303.753.950.00-119129.63%
ORCL230915C000850002022-07-05 2:26PM EDT2023-09-154.724.655.00+0.32+7.27%1229.97%
ORCL240119C000850002022-07-01 9:40AM EDT2024-01-194.955.756.000.00-455829.35%
ORCL240621C000850002022-06-30 1:26PM EDT2024-06-216.607.057.800.00--130.59%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220708P000850002022-06-16 1:31PM EDT2022-07-0816.4512.9013.150.00--066.41%
ORCL220715P000850002022-06-30 12:33PM EDT2022-07-1515.3513.2013.450.00-4022267.09%
ORCL220729P000850002022-06-17 3:31PM EDT2022-07-2917.2513.1513.700.00-61354.98%
ORCL220819P000850002022-07-01 10:41AM EDT2022-08-1915.0013.2013.450.00-383735.69%
ORCL220916P000850002022-06-24 3:01PM EDT2022-09-1615.5313.4513.650.00-453431.25%
ORCL221216P000850002022-06-30 11:26AM EDT2022-12-1616.5514.3014.600.00-16228.49%
ORCL230120P000850002022-06-30 11:43AM EDT2023-01-2016.7514.6014.850.00-470027.43%
ORCL230616P000850002022-06-30 12:26PM EDT2023-06-1617.4515.8516.200.00-5626.64%
ORCL240119P000850002022-05-26 3:53PM EDT2024-01-1918.2517.6518.500.00-102227.89%