UK 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
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL211217C000425002021-06-16 12:36PM EDT42.5034.9035.1035.300.00-330.00%
ORCL211217C000450002021-06-16 12:17PM EDT45.0032.1932.6032.800.00-13130.00%
ORCL211217C000475002021-06-17 9:41AM EDT47.5029.2830.4030.600.00-1240.00%
ORCL211217C000500002021-06-21 3:28PM EDT50.0028.0027.6527.850.00-3410.00%
ORCL211217C000550002021-06-21 1:36PM EDT55.0023.5023.1023.400.00-245480.00%
ORCL211217C000600002021-06-24 11:33AM EDT60.0018.3018.3018.50-0.57-3.02%31,0320.00%
ORCL211217C000650002021-06-23 3:45PM EDT65.0014.2513.6013.800.00-153110.00%
ORCL211217C000700002021-06-23 12:00PM EDT70.0010.489.8510.050.00-53220.00%
ORCL211217C000725002021-06-23 12:29PM EDT72.508.657.858.000.00-3970.00%
ORCL211217C000750002021-06-23 3:36PM EDT75.006.906.356.450.00-32800.00%
ORCL211217C000775002021-06-24 11:28AM EDT77.505.205.005.15-0.25-4.59%84790.00%
ORCL211217C000850002021-06-24 9:40AM EDT85.002.622.332.44-0.07-2.60%1008770.00%
ORCL211217C000875002021-06-24 12:00PM EDT87.501.781.721.80-0.38-17.59%43000.00%
ORCL211217C000900002021-06-24 10:43AM EDT90.001.471.391.47-0.08-5.16%31,2950.00%
ORCL211217C000925002021-06-18 11:37AM EDT92.501.151.011.120.00-56400.00%
ORCL211217C000950002021-06-23 12:42PM EDT95.000.890.770.830.00-103280.00%
ORCL211217C001000002021-06-24 9:33AM EDT100.000.530.500.57-0.03-5.36%201368.18%
ORCL211217C001100002021-06-24 10:38AM EDT110.000.260.210.290.00-12220.51%
ORCL211217C001200002021-06-18 12:00PM EDT120.000.170.130.190.00-1629.15%
ORCL211217C001250002021-06-17 1:48PM EDT125.000.210.060.160.00-2232.81%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL211217P000400002021-06-14 1:36PM EDT40.000.100.120.200.00-515109.18%
ORCL211217P000425002021-06-09 3:53PM EDT42.500.170.150.230.00-11105.08%
ORCL211217P000450002021-06-09 3:54PM EDT45.000.200.180.270.00-12101.17%
ORCL211217P000500002021-06-17 3:01PM EDT50.000.380.300.360.00-21994.73%
ORCL211217P000550002021-06-18 3:33PM EDT55.000.630.470.540.00-418589.80%
ORCL211217P000600002021-06-18 2:33PM EDT60.000.810.770.840.00-133486.57%
ORCL211217P000675002021-06-24 11:40AM EDT67.501.801.781.87+0.10+5.88%81,00986.96%
ORCL211217P000700002021-06-24 10:47AM EDT70.002.272.342.44-0.01-0.44%12,11088.23%
ORCL211217P000750002021-06-24 10:10AM EDT75.003.854.054.200.00-2988393.85%
ORCL211217P000775002021-06-24 10:50AM EDT77.505.005.155.25-0.12-2.34%96796.78%
ORCL211217P000800002021-06-23 11:36AM EDT80.006.106.606.750.00-50312102.03%
ORCL211217P000825002021-06-17 11:37AM EDT82.508.608.158.350.00-1144106.86%
ORCL211217P000850002021-06-23 11:51AM EDT85.009.339.709.850.00-1580110.33%
ORCL211217P000900002021-06-24 12:08PM EDT90.0014.0514.0014.20-1.17-7.69%4062124.24%
ORCL211217P000950002021-06-16 1:06PM EDT95.0018.8518.4518.650.00-4547136.13%
ORCL211217P001000002021-06-23 3:04PM EDT100.0022.5522.8023.050.00-132145.48%