New Zealand markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
64.55-1.48 (-2.24%)
At close: 04:04PM EDT
65.25 +0.70 (+1.08%)
After hours: 07:43PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220930C000550002022-09-19 9:44AM EDT55.0013.859.359.700.00-3579.30%
ORCL220930C000600002022-09-23 11:18AM EDT60.004.784.554.80-3.90-44.93%31149.81%
ORCL220930C000640002022-09-23 3:50PM EDT64.001.381.431.55-1.14-45.24%1421338.18%
ORCL220930C000650002022-09-23 3:58PM EDT65.000.900.910.99-1.13-55.67%4504536.28%
ORCL220930C000660002022-09-23 3:44PM EDT66.000.560.460.57-0.70-55.56%22049534.52%
ORCL220930C000670002022-09-23 3:54PM EDT67.000.270.280.32-0.51-65.38%84316034.28%
ORCL220930C000680002022-09-23 3:45PM EDT68.000.170.130.17-0.33-66.00%1,1111,34834.38%
ORCL220930C000690002022-09-23 3:52PM EDT69.000.080.070.09-0.17-68.00%801,24634.96%
ORCL220930C000700002022-09-23 3:44PM EDT70.000.040.030.05-0.09-69.23%13560036.13%
ORCL220930C000710002022-09-23 3:47PM EDT71.000.030.020.03-0.05-62.50%1611,08937.50%
ORCL220930C000720002022-09-23 1:28PM EDT72.000.020.000.03-0.03-60.00%444742.19%
ORCL220930C000730002022-09-23 3:57PM EDT73.000.010.000.02-0.02-66.67%1042543.75%
ORCL220930C000740002022-09-23 11:48AM EDT74.000.020.000.020.00-11,12248.44%
ORCL220930C000750002022-09-22 11:44AM EDT75.000.010.000.030.00-6648550.00%
ORCL220930C000760002022-09-23 11:51AM EDT76.000.010.000.03-0.03-75.00%111,72353.91%
ORCL220930C000770002022-09-21 1:43PM EDT77.000.030.000.010.00-1191,01750.00%
ORCL220930C000780002022-09-22 11:02AM EDT78.000.020.000.030.00-146760.94%
ORCL220930C000790002022-09-22 11:06AM EDT79.000.020.000.010.00-122657.81%
ORCL220930C000800002022-09-23 3:43PM EDT80.000.020.000.03+0.01+100.00%2191268.75%
ORCL220930C000810002022-09-22 12:51PM EDT81.000.010.000.030.00-112171.88%
ORCL220930C000820002022-09-23 11:37AM EDT82.000.020.000.03+0.01+100.00%4736475.00%
ORCL220930C000830002022-09-15 11:03AM EDT83.000.020.000.030.00-325278.13%
ORCL220930C000840002022-09-21 9:39AM EDT84.000.020.000.030.00-111381.25%
ORCL220930C000850002022-09-19 2:05PM EDT85.000.010.000.030.00-431185.16%
ORCL220930C000860002022-09-16 1:29PM EDT86.000.020.000.030.00-11288.28%
ORCL220930C000870002022-09-13 12:20PM EDT87.000.070.000.030.00-354390.63%
ORCL220930C000880002022-09-09 3:19PM EDT88.000.140.000.030.00-21293.75%
ORCL220930C000890002022-09-12 3:59PM EDT89.000.210.000.030.00-71596.88%
ORCL220930C000900002022-09-20 1:03PM EDT90.000.020.000.030.00-1046100.00%
ORCL220930C000950002022-09-12 3:10PM EDT95.000.070.000.030.00-1011114.06%
ORCL220930C001050002022-09-12 3:59PM EDT105.000.050.000.030.00--6140.63%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220930P000450002022-09-16 10:51AM EDT45.000.06-0.030.00--2121.88%
ORCL220930P000500002022-09-14 9:39AM EDT50.000.010.000.050.00-103787.50%
ORCL220930P000550002022-09-20 12:27PM EDT55.000.030.000.040.00-61056.25%
ORCL220930P000600002022-09-23 3:59PM EDT60.000.150.130.16+0.09+150.00%47513143.95%
ORCL220930P000630002022-09-23 3:51PM EDT63.000.670.560.65+0.36+116.13%502439.16%
ORCL220930P000640002022-09-23 3:56PM EDT64.000.980.870.96+0.54+122.73%1601,16436.96%
ORCL220930P000650002022-09-23 3:55PM EDT65.001.471.331.43+0.84+133.33%11551135.94%
ORCL220930P000660002022-09-23 3:25PM EDT66.002.141.932.04+1.16+118.37%6555535.21%
ORCL220930P000670002022-09-23 1:03PM EDT67.002.972.652.87+1.46+96.69%2032238.38%
ORCL220930P000680002022-09-23 3:31PM EDT68.003.603.453.75+1.55+75.61%658441.21%
ORCL220930P000690002022-09-23 2:56PM EDT69.005.024.404.60+2.28+83.21%3552239.65%
ORCL220930P000700002022-09-23 2:07PM EDT70.005.505.355.55+1.82+49.46%62977541.60%
ORCL220930P000710002022-09-23 3:10PM EDT71.006.506.356.65+2.95+83.10%5222155.37%
ORCL220930P000720002022-09-23 2:03PM EDT72.007.577.357.60+1.81+31.42%56861157.23%
ORCL220930P000730002022-09-23 3:22PM EDT73.008.758.358.65+1.80+25.90%22850.78%
ORCL220930P000740002022-09-22 11:19AM EDT74.008.069.359.650.00-1017355.08%
ORCL220930P000750002022-09-23 12:34PM EDT75.0011.1010.3510.80+2.60+30.59%115170.31%
ORCL220930P000760002022-09-23 12:38PM EDT76.0012.0511.3511.65+2.25+22.96%327364.06%
ORCL220930P000770002022-09-21 3:54PM EDT77.0012.6012.3512.70+2.70+27.27%110672.85%
ORCL220930P000780002022-09-20 1:32PM EDT78.0010.2013.3513.750.00-85581.25%
ORCL220930P000790002022-09-22 1:38PM EDT79.0012.7214.3514.750.00-16885.55%
ORCL220930P000800002022-09-13 1:28PM EDT80.003.2015.3515.750.00-28089.84%
ORCL220930P000810002022-09-14 9:35AM EDT81.005.6016.3516.700.00-1089.45%
ORCL220930P000820002022-09-13 9:36AM EDT82.004.5517.3517.650.00-2287.89%
ORCL220930P000830002022-09-13 10:12AM EDT83.005.7018.3518.750.00-131101.95%
ORCL220930P000880002022-09-12 1:16PM EDT88.0011.6023.3523.750.00-20121.09%
ORCL220930P000900002022-09-06 2:11PM EDT90.0016.0025.2025.700.00--150.00%
ORCL220930P000950002022-09-08 10:17AM EDT95.0020.8030.3030.700.00--1132.03%