Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
80.40+0.66 (+0.83%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL210514C000900002021-05-06 12:32PM EDT2021-05-140.010.000.030.00-404642.19%
ORCL210521C000900002021-05-06 2:44PM EDT2021-05-210.030.030.04+0.01+50.00%12029.69%
ORCL210528C000900002021-05-06 12:55PM EDT2021-05-280.060.020.160.00-205831.06%
ORCL210618C000900002021-05-07 2:24PM EDT2021-06-180.350.350.39-0.04-10.26%54026.95%
ORCL210716C000900002021-05-07 9:34AM EDT2021-07-160.710.730.79-0.07-8.97%228325.84%
ORCL210917C000900002021-05-07 2:25PM EDT2021-09-171.581.591.71-0.06-3.66%371,04325.23%
ORCL211217C000900002021-05-06 2:38PM EDT2021-12-172.422.492.85-0.14-5.47%568224.76%
ORCL220121C000900002021-05-07 1:25PM EDT2022-01-212.992.553.15+0.11+3.82%72,65724.26%
ORCL220617C000900002021-05-05 2:14PM EDT2022-06-174.603.854.700.00-2045924.29%
ORCL220916C000900002021-05-07 2:14PM EDT2022-09-165.505.355.95+1.30+30.95%814025.42%
ORCL230120C000900002021-05-07 10:07AM EDT2023-01-205.406.007.20+0.75+16.13%349225.74%
Putsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL210521P000900002021-05-06 10:27AM EDT2021-05-2111.159.459.750.00-1009037.99%
ORCL210618P000900002021-04-19 2:09PM EDT2021-06-1811.309.7510.300.00-21432.20%
ORCL210917P000900002021-05-07 10:31AM EDT2021-09-1712.1011.1511.70-0.75-5.84%23627.71%
ORCL211217P000900002021-04-28 11:09AM EDT2021-12-1716.8012.4512.700.00-1725.90%
ORCL220121P000900002021-05-06 12:26PM EDT2022-01-2113.7512.3513.200.00-3012226.11%
ORCL220916P000900002021-02-24 1:02PM EDT2022-09-1628.0021.1024.350.00--149.12%
ORCL230120P000900002021-03-16 12:31PM EDT2023-01-2027.3516.5019.800.00-2632.98%