New Zealand markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
88.53-1.09 (-1.22%)
At close: 04:03PM EST
89.35 +0.82 (+0.93%)
Pre-market: 04:30AM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230210C000550002023-01-19 11:57AM EST55.0030.500.000.000.00--00.00%
ORCL230210C000700002023-02-01 3:37PM EST70.0020.600.000.000.00--00.00%
ORCL230210C000710002023-01-13 2:04PM EST71.0018.150.000.000.00--00.00%
ORCL230210C000730002023-01-06 9:46AM EST73.0011.4516.5516.900.00-55179.59%
ORCL230210C000750002023-02-06 11:06AM EST75.0014.100.000.000.00-400.00%
ORCL230210C000770002023-01-03 11:26AM EST77.006.7012.2012.600.00--12129.00%
ORCL230210C000780002023-02-02 3:26PM EST78.0011.420.000.000.00-100.00%
ORCL230210C000800002023-01-30 10:41AM EST80.007.600.000.000.00-3000.00%
ORCL230210C000810002023-02-01 9:42AM EST81.007.800.000.000.00-300.00%
ORCL230210C000820002023-02-06 2:50PM EST82.007.000.000.000.00-600.00%
ORCL230210C000825002023-01-30 1:17PM EST82.505.400.000.000.00-2000.00%
ORCL230210C000830002023-02-03 3:58PM EST83.006.820.000.000.00-3300.00%
ORCL230210C000840002023-02-02 10:17AM EST84.006.050.000.000.00-200.00%
ORCL230210C000850002023-02-06 2:50PM EST85.004.050.000.000.00-1500.00%
ORCL230210C000860002023-02-06 2:35PM EST86.003.170.000.000.00-900.00%
ORCL230210C000870002023-02-06 3:52PM EST87.001.890.000.000.00-1700.00%
ORCL230210C000880002023-02-06 2:41PM EST88.001.460.000.000.00-3700.00%
ORCL230210C000890002023-02-06 3:36PM EST89.000.710.000.000.00-5,25501.56%
ORCL230210C000900002023-02-06 3:44PM EST90.000.320.000.000.00-43903.13%
ORCL230210C000910002023-02-06 3:55PM EST91.000.140.000.000.00-25106.25%
ORCL230210C000920002023-02-06 3:29PM EST92.000.080.000.000.00-153012.50%
ORCL230210C000930002023-02-06 3:02PM EST93.000.050.000.000.00-196012.50%
ORCL230210C000940002023-02-06 3:29PM EST94.000.010.000.000.00-81012.50%
ORCL230210C000950002023-02-06 10:40AM EST95.000.010.000.000.00-23012.50%
ORCL230210C000960002023-02-02 9:30AM EST96.000.010.000.000.00--025.00%
ORCL230210C000970002023-01-24 1:56PM EST97.000.110.000.000.00--025.00%
ORCL230210C000980002023-02-03 2:45PM EST98.000.060.000.000.00-1025.00%
ORCL230210C000990002023-02-03 10:17AM EST99.000.040.000.000.00-1025.00%
ORCL230210C001000002023-01-31 2:52PM EST100.000.010.000.000.00-2025.00%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230210P000650002023-01-04 3:00PM EST65.000.100.000.030.00--0115.63%
ORCL230210P000690002023-01-30 2:13PM EST69.000.020.000.000.00-8050.00%
ORCL230210P000700002023-01-27 3:25PM EST70.000.020.000.000.00-2050.00%
ORCL230210P000710002023-01-31 9:54AM EST71.000.010.000.000.00-1050.00%
ORCL230210P000720002023-01-24 9:30AM EST72.000.040.000.000.00-5050.00%
ORCL230210P000730002023-02-01 1:36PM EST73.000.010.000.000.00-2050.00%
ORCL230210P000740002023-01-09 10:19AM EST74.000.180.000.000.00-5050.00%
ORCL230210P000750002023-01-30 1:35PM EST75.000.050.000.000.00-10050.00%
ORCL230210P000760002023-01-31 1:05PM EST76.000.030.000.000.00-4025.00%
ORCL230210P000770002023-01-30 9:34AM EST77.000.060.000.000.00-5025.00%
ORCL230210P000780002023-01-19 12:40PM EST78.000.270.000.000.00-1025.00%
ORCL230210P000790002023-02-06 10:24AM EST79.000.020.000.000.00-2025.00%
ORCL230210P000800002023-02-06 2:11PM EST80.000.020.000.000.00-337025.00%
ORCL230210P000810002023-02-06 12:38PM EST81.000.020.000.000.00-59025.00%
ORCL230210P000820002023-02-03 10:03AM EST82.000.050.000.000.00-2012.50%
ORCL230210P000825002023-02-06 12:21PM EST82.500.030.000.000.00-2012.50%
ORCL230210P000830002023-02-06 10:20AM EST83.000.040.000.000.00-2012.50%
ORCL230210P000840002023-02-06 3:40PM EST84.000.060.000.000.00-206012.50%
ORCL230210P000850002023-02-06 3:40PM EST85.000.100.000.000.00-240012.50%
ORCL230210P000860002023-02-06 3:54PM EST86.000.190.000.000.00-10406.25%
ORCL230210P000870002023-02-06 3:39PM EST87.000.340.000.000.00-8406.25%
ORCL230210P000880002023-02-06 3:07PM EST88.000.550.000.000.00-12101.56%
ORCL230210P000890002023-02-06 3:34PM EST89.001.100.000.000.00-15400.00%
ORCL230210P000900002023-02-06 2:25PM EST90.001.380.000.000.00-49500.00%
ORCL230210P000910002023-02-06 12:24PM EST91.002.420.000.000.00-400.00%
ORCL230210P000920002023-02-03 10:10AM EST92.003.000.000.000.00-800.00%
ORCL230210P000930002023-02-03 11:38AM EST93.003.090.000.000.00-1800.00%
ORCL230210P000940002023-02-01 2:46PM EST94.004.050.000.000.00-500.00%
ORCL230210P000950002023-02-06 3:19PM EST95.006.250.000.000.00-100.00%
ORCL230210P000960002023-02-01 3:50PM EST96.005.900.000.000.00-1000.00%