Australia markets open in 4 hours 35 minutes

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
96.41+1.08 (+1.13%)
As of 2:25PM EDT. Market open.
In the money
Show:ListStraddle
Strike:95.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL211022C000950002021-10-18 2:03PM EDT2021-10-221.831.771.88+0.57+45.24%5191,33922.90%
ORCL211029C000950002021-10-18 1:40PM EDT2021-10-292.192.272.34+0.44+25.14%4790522.14%
ORCL211105C000950002021-10-18 11:24AM EDT2021-11-052.442.592.69+0.20+8.93%727021.83%
ORCL211112C000950002021-10-18 1:10PM EDT2021-11-122.892.882.98+0.24+9.06%255921.63%
ORCL211119C000950002021-10-18 1:14PM EDT2021-11-193.183.153.25+0.47+17.34%49815,29821.61%
ORCL211126C000950002021-10-14 3:17PM EDT2021-11-262.953.403.500.00-1110421.66%
ORCL211217C000950002021-10-18 1:28PM EDT2021-12-174.774.754.90+0.57+13.57%812,25126.64%
ORCL220121C000950002021-10-18 1:21PM EDT2022-01-215.605.655.80+0.50+9.80%1612,16925.87%
ORCL220318C000950002021-10-18 12:01PM EDT2022-03-187.037.157.30+0.30+4.46%374426.70%
ORCL220617C000950002021-10-18 1:47PM EDT2022-06-178.938.959.10+0.48+5.68%21,46726.93%
ORCL220916C000950002021-10-15 3:31PM EDT2022-09-169.8310.3510.55-0.27-2.67%150526.98%
ORCL230120C000950002021-10-18 9:41AM EDT2023-01-2011.2011.8012.00-0.10-0.88%52,81326.40%
ORCL240119C000950002021-10-18 12:05PM EDT2024-01-1916.0015.4517.85+0.66+4.30%74530.11%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL211022P000950002021-10-18 1:54PM EDT2021-10-220.340.330.37-0.66-66.00%4861,11420.26%
ORCL211029P000950002021-10-18 1:24PM EDT2021-10-290.860.790.84-0.60-41.10%1920120.75%
ORCL211105P000950002021-10-18 11:38AM EDT2021-11-051.311.111.16-0.53-28.80%84820.41%
ORCL211112P000950002021-10-18 12:29PM EDT2021-11-121.531.341.48-0.44-22.34%616520.72%
ORCL211119P000950002021-10-18 1:45PM EDT2021-11-191.761.661.71-0.66-27.27%654,30720.46%
ORCL211126P000950002021-10-14 10:00AM EDT2021-11-262.591.871.950.00-22120.53%
ORCL211217P000950002021-10-18 1:28PM EDT2021-12-173.303.203.30-0.55-14.29%3920225.42%
ORCL220121P000950002021-10-18 1:50PM EDT2022-01-214.304.204.35-0.50-10.42%441,20425.68%
ORCL220318P000950002021-10-18 12:19PM EDT2022-03-185.905.755.85-0.35-5.60%10179026.55%
ORCL220617P000950002021-10-18 9:52AM EDT2022-06-178.107.657.80+0.10+1.25%833827.31%
ORCL220916P000950002021-10-18 1:48PM EDT2022-09-169.309.209.40-0.65-6.53%73827.72%
ORCL230120P000950002021-10-18 1:12PM EDT2023-01-2010.9510.8511.05-0.55-4.78%1613427.52%