ORCL - Oracle Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL200710C000350002020-06-15 3:13PM EDT35.0017.600.000.000.00--00.00%
ORCL200710C000450002020-06-30 3:49PM EDT45.0010.150.000.000.00--00.00%
ORCL200710C000470002020-06-25 9:51AM EDT47.006.300.000.000.00--00.00%
ORCL200710C000475002020-06-18 11:09AM EDT47.505.750.000.000.00-100.00%
ORCL200710C000480002020-06-18 9:30AM EDT48.004.050.000.000.00--00.00%
ORCL200710C000485002020-06-19 10:39AM EDT48.505.400.000.000.00-100.00%
ORCL200710C000490002020-06-23 1:29PM EDT49.007.010.000.000.00-400.00%
ORCL200710C000495002020-07-01 9:30AM EDT49.505.490.000.000.00-100.00%
ORCL200710C000500002020-07-01 12:46PM EDT50.005.250.000.000.00-1000.00%
ORCL200710C000505002020-07-01 3:11PM EDT50.505.050.000.000.00-300.00%
ORCL200710C000510002020-06-22 3:13PM EDT51.004.620.000.000.00-1500.00%
ORCL200710C000515002020-06-18 10:30AM EDT51.502.100.000.000.00-300.00%
ORCL200710C000520002020-07-06 11:52AM EDT52.004.550.000.000.00-1000.00%
ORCL200710C000525002020-07-02 3:32PM EDT52.503.710.000.000.00-700.00%
ORCL200710C000530002020-07-02 1:26PM EDT53.003.220.000.000.00-6900.00%
ORCL200710C000535002020-07-02 9:32AM EDT53.502.550.000.000.00-300.00%
ORCL200710C000540002020-07-06 11:00AM EDT54.002.460.000.000.00-1900.00%
ORCL200710C000545002020-07-06 3:46PM EDT54.502.220.000.000.00-2700.00%
ORCL200710C000550002020-07-06 3:39PM EDT55.001.650.000.000.00-9900.00%
ORCL200710C000555002020-07-06 2:36PM EDT55.501.300.000.000.00-4200.00%
ORCL200710C000560002020-07-06 3:29PM EDT56.000.900.000.000.00-23600.00%
ORCL200710C000565002020-07-06 3:52PM EDT56.500.620.000.000.00-45400.00%
ORCL200710C000570002020-07-06 3:52PM EDT57.000.430.000.000.00-1,63501.56%
ORCL200710C000575002020-07-06 3:44PM EDT57.500.250.000.000.00-20706.25%
ORCL200710C000580002020-07-06 3:53PM EDT58.000.130.000.000.00-13106.25%
ORCL200710C000585002020-07-06 3:57PM EDT58.500.080.000.000.00-3706.25%
ORCL200710C000590002020-07-06 2:37PM EDT59.000.040.000.000.00-11012.50%
ORCL200710C000600002020-07-06 1:34PM EDT60.000.010.000.000.00-73012.50%
ORCL200710C000610002020-06-25 3:47PM EDT61.000.070.000.000.00-7025.00%
ORCL200710C000650002020-06-26 3:58PM EDT65.000.040.000.000.00-11025.00%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL200710P000300002020-06-19 3:21PM EDT30.000.030.000.000.00-4050.00%
ORCL200710P000400002020-06-19 3:16PM EDT40.000.080.000.000.00-3050.00%
ORCL200710P000450002020-06-18 12:06PM EDT45.000.100.000.000.00-10050.00%
ORCL200710P000460002020-07-01 3:44PM EDT46.000.020.000.000.00-50050.00%
ORCL200710P000465002020-06-19 3:43PM EDT46.500.120.000.000.00-11050.00%
ORCL200710P000470002020-06-26 3:34PM EDT47.000.050.000.000.00-3050.00%
ORCL200710P000475002020-06-30 10:52AM EDT47.500.030.000.000.00-1050.00%
ORCL200710P000480002020-06-30 11:47AM EDT48.000.040.000.000.00-2050.00%
ORCL200710P000485002020-07-01 2:47PM EDT48.500.020.000.000.00-3025.00%
ORCL200710P000490002020-07-06 12:43PM EDT49.000.010.000.000.00-2025.00%
ORCL200710P000495002020-07-06 2:32PM EDT49.500.010.000.000.00-3025.00%
ORCL200710P000500002020-07-02 3:15PM EDT50.000.020.000.000.00-10025.00%
ORCL200710P000505002020-07-02 3:59PM EDT50.500.020.000.000.00-210025.00%
ORCL200710P000510002020-06-30 2:27PM EDT51.000.010.000.000.00-49025.00%
ORCL200710P000515002020-06-29 3:31PM EDT51.500.240.000.000.00-11025.00%
ORCL200710P000520002020-07-02 1:53PM EDT52.000.030.000.000.00-7025.00%
ORCL200710P000525002020-07-06 11:11AM EDT52.500.010.000.000.00-2025.00%
ORCL200710P000530002020-07-06 11:10AM EDT53.000.030.000.000.00-2012.50%
ORCL200710P000535002020-07-06 9:33AM EDT53.500.040.000.000.00-11012.50%
ORCL200710P000540002020-07-06 12:58PM EDT54.000.070.000.000.00-55012.50%
ORCL200710P000545002020-07-06 3:57PM EDT54.500.100.000.000.00-6012.50%
ORCL200710P000550002020-07-06 12:12PM EDT55.000.150.000.000.00-24306.25%
ORCL200710P000555002020-07-06 3:58PM EDT55.500.250.000.000.00-2806.25%
ORCL200710P000560002020-07-06 3:55PM EDT56.000.360.000.000.00-14303.13%
ORCL200710P000565002020-07-06 3:52PM EDT56.500.560.000.000.00-6600.78%
ORCL200710P000570002020-07-06 2:48PM EDT57.000.910.000.000.00-2000.00%
ORCL200710P000575002020-07-02 10:01AM EDT57.501.570.000.000.00-1000.00%
ORCL200710P000580002020-07-02 9:49AM EDT58.002.260.000.000.00-200.00%
ORCL200710P000585002020-06-24 12:08PM EDT58.504.200.000.000.00--00.00%
ORCL200710P000600002020-07-02 12:03PM EDT60.003.870.000.000.00-200.00%
ORCL200710P000650002020-06-18 11:09AM EDT65.0012.150.000.000.00-100.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more