Australia markets closed

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:90.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL211029C000900002021-10-14 3:23PM EDT2021-10-298.238.108.35+2.23+37.17%1612741.21%
ORCL211105C000900002021-10-20 3:50PM EDT2021-11-056.658.208.600.00-185737.70%
ORCL211112C000900002021-10-22 2:46PM EDT2021-11-128.418.258.65+1.66+24.59%52731.54%
ORCL211119C000900002021-10-22 3:46PM EDT2021-11-198.428.508.70+1.97+30.54%452,35728.13%
ORCL211126C000900002021-10-18 12:01PM EDT2021-11-267.018.608.800.00-21726.69%
ORCL211217C000900002021-10-22 3:05PM EDT2021-12-179.609.559.70+1.55+19.25%1692,76630.20%
ORCL220121C000900002021-10-22 9:35AM EDT2022-01-2110.2510.1510.35+1.52+17.41%126,37928.03%
ORCL220318C000900002021-10-22 10:46AM EDT2022-03-1811.2011.5011.65+1.30+13.13%81,88828.41%
ORCL220617C000900002021-10-22 2:46PM EDT2022-06-1713.1013.0513.35+1.35+11.49%92,74428.50%
ORCL220916C000900002021-10-22 3:27PM EDT2022-09-1614.2514.3015.05+0.46+3.34%379029.34%
ORCL230120C000900002021-10-22 3:31PM EDT2023-01-2015.8215.7016.00+1.17+7.99%1801,16427.34%
ORCL240119C000900002021-10-19 11:19AM EDT2024-01-1919.2517.5521.650.00-222230.89%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL211029P000900002021-10-22 12:09PM EDT2021-10-290.050.000.07-0.03-37.50%12321238.48%
ORCL211105P000900002021-10-21 1:12PM EDT2021-11-050.150.110.13-0.06-28.57%2813429.59%
ORCL211112P000900002021-10-20 12:28PM EDT2021-11-120.230.170.25-0.11-32.35%115527.74%
ORCL211119P000900002021-10-22 3:15PM EDT2021-11-190.340.320.33-0.13-27.66%653,24525.73%
ORCL211126P000900002021-10-21 1:40PM EDT2021-11-260.510.410.51-0.09-15.00%12126.05%
ORCL211217P000900002021-10-22 3:34PM EDT2021-12-171.351.341.37-0.32-19.16%8711,12629.48%
ORCL220121P000900002021-10-22 3:25PM EDT2022-01-212.092.022.07-0.39-15.73%423,10727.84%
ORCL220318P000900002021-10-22 12:54PM EDT2022-03-183.503.353.45-0.55-13.58%1060228.66%
ORCL220617P000900002021-10-15 2:50PM EDT2022-06-175.405.155.30-0.25-4.42%619429.24%
ORCL220916P000900002021-10-11 12:11PM EDT2022-09-167.406.506.750.00-5024829.22%
ORCL230120P000900002021-10-22 3:31PM EDT2023-01-208.278.108.40-0.48-5.49%3033229.00%