Australia markets open in 7 hours 4 minutes

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
87.68+0.50 (+0.57%)
As of 12:56PM EDT. Market open.
In the money
Show:ListStraddle
Strike:95.00
Callsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL210730C000950002021-07-29 11:24AM EDT2021-07-300.010.000.010.00-1439746.09%
ORCL210806C000950002021-07-27 3:04PM EDT2021-08-060.060.030.04-0.01-14.29%223126.56%
ORCL210813C000950002021-07-26 10:45AM EDT2021-08-130.130.100.12-0.02-13.33%112924.56%
ORCL210820C000950002021-07-29 12:10PM EDT2021-08-200.170.170.180.00-186,23422.46%
ORCL210827C000950002021-07-28 2:23PM EDT2021-08-270.380.290.330.00-61,19823.05%
ORCL210903C000950002021-07-23 1:14PM EDT2021-09-030.880.420.540.00-221124.17%
ORCL210917C000950002021-07-29 11:57AM EDT2021-09-171.031.001.05+0.07+7.29%805,26426.32%
ORCL211015C000950002021-07-29 11:24AM EDT2021-10-151.501.451.52+0.01+0.67%401,13424.83%
ORCL211217C000950002021-07-28 2:25PM EDT2021-12-172.872.862.930.00-1287925.90%
ORCL220121C000950002021-07-29 11:42AM EDT2022-01-213.473.353.45+0.07+2.06%109,36125.50%
ORCL220318C000950002021-07-28 2:46PM EDT2022-03-184.404.304.450.00-37641726.00%
ORCL220617C000950002021-07-26 11:01AM EDT2022-06-175.855.705.850.00-11,47326.41%
ORCL220916C000950002021-07-27 11:09AM EDT2022-09-167.086.707.000.00-137826.47%
ORCL230120C000950002021-07-27 1:21PM EDT2023-01-208.358.058.30+0.10+1.21%176926.25%
Putsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL210730P000950002021-07-23 11:48AM EDT2021-07-307.087.257.450.00-22653.91%
ORCL210806P000950002021-07-20 11:19AM EDT2021-08-066.657.357.500.00-2235.94%
ORCL210813P000950002021-07-29 11:38AM EDT2021-08-137.407.357.55-0.40-5.13%21128.66%
ORCL210820P000950002021-07-27 10:08AM EDT2021-08-206.857.407.600.00-12,82425.20%
ORCL210827P000950002021-07-19 12:02AM EDT2021-08-277.637.557.750.00--1724.98%
ORCL210917P000950002021-07-22 2:47PM EDT2021-09-176.408.258.400.00-11513726.64%
ORCL211015P000950002021-07-27 12:06PM EDT2021-10-159.208.959.100.00-24526.76%
ORCL211217P000950002021-07-23 11:13AM EDT2021-12-1710.2010.2510.450.00-67526.92%
ORCL220121P000950002021-07-23 12:47PM EDT2022-01-2111.5010.9511.150.00-2313527.18%
ORCL220318P000950002021-07-22 9:32AM EDT2022-03-1810.5511.9012.050.00--327.06%
ORCL220617P000950002021-07-29 10:58AM EDT2022-06-1713.5513.5013.70-0.10-0.73%122528.08%
ORCL220916P000950002021-03-15 12:11AM EDT2022-09-1630.750.000.000.00--00.00%
ORCL230120P000950002021-07-20 12:47PM EDT2023-01-2016.5016.2016.550.00-15528.47%