New Zealand markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
70.70+3.07 (+4.54%)
At close: 04:03PM EDT
70.50 -0.20 (-0.28%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220701C000500002022-06-14 3:32PM EDT50.0020.7020.3520.900.00--1155.86%
ORCL220701C000600002022-06-14 10:05AM EDT60.0011.1010.5510.850.00-1179.49%
ORCL220701C000610002022-06-13 2:45PM EDT61.005.609.259.900.00--477.73%
ORCL220701C000620002022-06-13 2:48PM EDT62.004.908.458.900.00--370.90%
ORCL220701C000625002022-06-13 2:45PM EDT62.504.607.758.400.00--1067.58%
ORCL220701C000630002022-06-13 3:07PM EDT63.004.147.457.900.00--164.06%
ORCL220701C000640002022-06-24 12:22PM EDT64.006.126.507.15+2.12+53.00%75051.17%
ORCL220701C000650002022-06-24 3:49PM EDT65.005.445.656.10+3.05+127.62%203461.91%
ORCL220701C000660002022-06-24 3:49PM EDT66.004.494.655.10+2.05+84.02%67954.10%
ORCL220701C000665002022-06-23 1:24PM EDT66.501.584.154.650.00-16616552.25%
ORCL220701C000670002022-06-24 12:31PM EDT67.003.163.803.95+1.41+80.57%1,5081,91939.06%
ORCL220701C000675002022-06-24 3:51PM EDT67.503.153.353.55+1.71+118.75%8121939.84%
ORCL220701C000680002022-06-24 3:36PM EDT68.002.532.833.20+1.42+127.93%9931041.50%
ORCL220701C000690002022-06-24 12:02PM EDT69.001.812.082.35+1.15+174.24%15025537.26%
ORCL220701C000700002022-06-24 3:51PM EDT70.001.341.371.60+0.94+235.00%5731,00133.84%
ORCL220701C000710002022-06-24 3:59PM EDT71.000.900.901.04+0.68+309.09%45670032.67%
ORCL220701C000720002022-06-24 3:59PM EDT72.000.510.510.60+0.42+466.67%33999331.06%
ORCL220701C000725002022-06-24 3:55PM EDT72.500.380.340.47+0.32+533.33%12110131.49%
ORCL220701C000730002022-06-24 3:43PM EDT73.000.210.250.33+0.14+200.00%17460630.62%
ORCL220701C000740002022-06-24 3:32PM EDT74.000.120.120.18+0.08+200.00%10085331.06%
ORCL220701C000750002022-06-24 3:54PM EDT75.000.060.070.09+0.03+100.00%53828131.25%
ORCL220701C000760002022-06-24 3:00PM EDT76.000.020.040.070.00-449434.57%
ORCL220701C000770002022-06-24 2:15PM EDT77.000.020.020.040.00-452035.55%
ORCL220701C000780002022-06-24 11:05AM EDT78.000.020.010.06+0.01+100.00%14042.97%
ORCL220701C000790002022-06-21 10:04AM EDT79.000.030.000.030.00-157942.19%
ORCL220701C000800002022-06-21 10:27AM EDT80.000.010.000.010.00-211839.84%
ORCL220701C000810002022-06-17 10:26AM EDT81.000.010.000.030.00-189050.00%
ORCL220701C000820002022-06-13 10:39AM EDT82.000.150.000.110.00-1558.98%
ORCL220701C000830002022-06-14 2:24PM EDT83.000.060.000.040.00-222254.69%
ORCL220701C000850002022-06-16 10:56AM EDT85.000.010.000.020.00-118756.25%
ORCL220701C000900002022-06-21 10:13AM EDT90.000.010.000.030.00-101075.00%
ORCL220701C001050002022-06-14 10:36AM EDT105.000.030.000.080.00--5128.91%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220701P000400002022-06-13 2:39PM EDT40.000.150.000.010.00--1150.00%
ORCL220701P000450002022-06-14 3:49PM EDT45.000.030.000.010.00-86121.88%
ORCL220701P000500002022-06-24 3:55PM EDT50.000.010.000.010.00-220993.75%
ORCL220701P000550002022-06-24 11:04AM EDT55.000.010.010.02-0.02-66.67%1525579.69%
ORCL220701P000580002022-06-17 1:32PM EDT58.000.120.000.030.00-13864.84%
ORCL220701P000590002022-06-23 1:29PM EDT59.000.030.000.03-0.02-40.00%314159.38%
ORCL220701P000600002022-06-24 3:00PM EDT60.000.020.010.04-0.04-66.67%131,18458.59%
ORCL220701P000610002022-06-23 2:22PM EDT61.000.090.000.030.00-107650.00%
ORCL220701P000620002022-06-24 2:52PM EDT62.000.040.000.05-0.12-75.00%164053.91%
ORCL220701P000625002022-06-24 9:52AM EDT62.500.090.000.05-0.09-50.00%35851.17%
ORCL220701P000630002022-06-24 1:12PM EDT63.000.030.020.05-0.22-88.00%492948.24%
ORCL220701P000640002022-06-24 1:41PM EDT64.000.060.030.05-0.26-81.25%4822342.58%
ORCL220701P000650002022-06-24 3:47PM EDT65.000.060.050.07-0.37-86.05%2541639.65%
ORCL220701P000660002022-06-24 3:41PM EDT66.000.120.090.12-0.54-81.82%441,05038.09%
ORCL220701P000665002022-06-24 3:05PM EDT66.500.200.120.15-0.64-76.19%2619736.91%
ORCL220701P000670002022-06-24 3:10PM EDT67.000.260.160.19-0.69-72.63%5366535.94%
ORCL220701P000675002022-06-24 3:54PM EDT67.500.240.190.26-0.98-80.33%3645535.84%
ORCL220701P000680002022-06-24 3:59PM EDT68.000.320.280.32-1.05-76.64%8120434.57%
ORCL220701P000690002022-06-24 3:53PM EDT69.000.550.470.55-2.05-78.85%4418434.03%
ORCL220701P000700002022-06-24 3:48PM EDT70.000.830.750.86-2.52-75.22%61816832.72%
ORCL220701P000710002022-06-24 3:43PM EDT71.001.391.171.32-1.71-55.16%3118032.13%
ORCL220701P000720002022-06-24 2:53PM EDT72.002.401.761.95-3.10-56.36%21823432.57%
ORCL220701P000725002022-06-24 3:29PM EDT72.502.721.732.37-3.38-55.41%108834.77%
ORCL220701P000730002022-06-22 11:33AM EDT73.005.802.072.760.00-14335.35%
ORCL220701P000740002022-06-22 11:19AM EDT74.006.882.873.600.00-11836.72%
ORCL220701P000750002022-06-23 12:18PM EDT75.007.853.904.600.00-2243.36%
ORCL220701P000760002022-06-23 2:22PM EDT76.008.505.105.950.00-1164.94%
ORCL220701P000770002022-05-19 2:27PM EDT77.0010.129.159.750.00--1152.83%
ORCL220701P000780002022-06-24 2:57PM EDT78.008.106.857.50-3.65-31.06%1055.37%
ORCL220701P000790002022-05-17 3:24PM EDT79.007.9510.1510.600.00--5136.33%
ORCL220701P000800002022-06-14 9:35AM EDT80.0010.208.559.550.00--069.34%
ORCL220701P001000002022-06-14 2:09PM EDT100.0029.4029.0529.900.00--0143.16%