Australia markets open in 9 hours 24 minutes

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
78.91-0.52 (-0.65%)
At close: 04:03PM EST
78.35 -0.56 (-0.71%)
Pre-market: 08:15AM EST
In the money
Show:ListStraddle
Strike:90.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL221209C000900002022-12-05 3:20PM EST2022-12-090.020.000.000.00-399925.00%
ORCL221216C000900002022-12-06 2:45PM EST2022-12-160.200.000.000.00-328,65025.00%
ORCL221223C000900002022-12-06 1:39PM EST2022-12-230.280.000.000.00-207212.50%
ORCL221230C000900002022-12-06 2:22PM EST2022-12-300.300.000.000.00-34512.50%
ORCL230106C000900002022-12-05 2:11PM EST2023-01-060.540.000.000.00-41412.50%
ORCL230113C000900002022-12-06 9:30AM EST2023-01-130.560.000.000.00-1912.50%
ORCL230120C000900002022-12-06 3:59PM EST2023-01-200.620.000.000.00-526,6716.25%
ORCL230217C000900002022-12-06 10:28AM EST2023-02-171.070.000.000.00-106926.25%
ORCL230317C000900002022-12-06 1:33PM EST2023-03-171.700.000.000.00-16366.25%
ORCL230616C000900002022-12-06 2:47PM EST2023-06-163.290.000.000.00-571,9803.13%
ORCL230915C000900002022-12-05 3:50PM EST2023-09-155.700.000.000.00-29833.13%
ORCL240119C000900002022-12-06 3:58PM EST2024-01-197.000.000.000.00-121,9803.13%
ORCL240621C000900002022-11-28 3:33PM EST2024-06-2110.550.000.000.00-32463.13%
ORCL250117C000900002022-11-23 3:47PM EST2025-01-1713.820.000.000.00-12011.56%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL221209P000900002022-12-01 3:13PM EST2022-12-095.940.000.000.00--00.00%
ORCL221216P000900002022-12-02 11:48AM EST2022-12-167.150.000.000.00-21,2100.00%
ORCL221223P000900002022-12-02 10:25AM EST2022-12-237.750.000.000.00-21190.00%
ORCL230120P000900002022-12-06 2:37PM EST2023-01-2012.300.000.000.00-122980.00%
ORCL230217P000900002022-11-28 1:56PM EST2023-02-179.750.000.000.00--40.00%
ORCL230317P000900002022-11-23 11:35AM EST2023-03-179.650.000.000.00-3520.00%
ORCL230616P000900002022-12-02 3:49PM EST2023-06-1610.400.000.000.00-391580.00%
ORCL230915P000900002022-12-02 12:01PM EST2023-09-1511.750.000.000.00-523960.00%
ORCL240119P000900002022-11-29 10:22AM EST2024-01-1914.150.000.000.00-31,6430.00%
ORCL240621P000900002022-11-04 11:11AM EST2024-06-2119.0514.2014.500.00-38118.55%
ORCL250117P000900002022-12-02 3:36PM EST2025-01-1715.500.000.000.00-2430.00%