Singapore markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
82.22-0.50 (-0.60%)
At close: 04:02PM EST
81.80 -0.42 (-0.51%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220128C000700002021-12-28 1:46PM EST70.0018.6512.0513.950.00--0115.04%
ORCL220128C000750002022-01-06 3:40PM EST75.0011.696.858.600.00-1167.58%
ORCL220128C000790002022-01-19 11:53AM EST79.006.354.154.350.00--055.52%
ORCL220128C000800002022-01-21 3:27PM EST80.003.052.903.05-1.50-32.97%272441.36%
ORCL220128C000810002022-01-21 3:39PM EST81.002.442.202.48-0.91-27.16%61243.26%
ORCL220128C000820002022-01-21 11:35AM EST82.002.131.892.00+0.33+18.33%110044.97%
ORCL220128C000830002022-01-21 3:58PM EST83.001.261.061.27-0.04-3.08%7804738.57%
ORCL220128C000840002022-01-21 3:49PM EST84.000.810.690.81-0.20-19.80%60031536.23%
ORCL220128C000850002022-01-21 3:58PM EST85.000.520.440.51-0.04-7.14%66165435.30%
ORCL220128C000860002022-01-21 3:51PM EST86.000.300.260.30-0.06-16.67%18945934.47%
ORCL220128C000870002022-01-21 3:49PM EST87.000.180.150.18-0.03-14.29%18345134.57%
ORCL220128C000880002022-01-21 3:57PM EST88.000.100.080.11-0.02-16.67%2071,46235.16%
ORCL220128C000890002022-01-21 3:52PM EST89.000.060.050.09-0.03-33.33%3854437.89%
ORCL220128C000900002022-01-21 3:34PM EST90.000.040.030.04-0.01-20.00%951,05836.33%
ORCL220128C000910002022-01-21 3:36PM EST91.000.030.020.03-0.01-25.00%2739738.28%
ORCL220128C000920002022-01-21 3:34PM EST92.000.010.010.02-0.02-66.67%1663139.45%
ORCL220128C000925002022-01-21 11:58AM EST92.500.030.000.02+0.01+50.00%112241.02%
ORCL220128C000930002022-01-21 3:36PM EST93.000.010.010.170.00-141753.91%
ORCL220128C000940002022-01-21 10:03AM EST94.000.030.010.03-0.04-57.14%119548.44%
ORCL220128C000950002022-01-21 12:15PM EST95.000.030.000.02-0.01-25.00%661848.83%
ORCL220128C000960002022-01-19 3:15PM EST96.000.020.000.030.00-15450.00%
ORCL220128C000970002022-01-19 3:15PM EST97.000.010.000.030.00-74153.13%
ORCL220128C000980002022-01-13 2:42PM EST98.000.070.000.030.00-2210556.25%
ORCL220128C000990002022-01-18 3:19PM EST99.000.010.000.030.00-543458.59%
ORCL220128C001000002022-01-20 10:22AM EST100.000.010.000.010.00-211,41454.69%
ORCL220128C001010002022-01-10 9:30AM EST101.000.080.000.030.00-14664.06%
ORCL220128C001020002022-01-03 12:43PM EST102.000.070.000.030.00-932967.19%
ORCL220128C001030002022-01-11 12:52PM EST103.000.050.000.030.00-34169.53%
ORCL220128C001040002022-01-04 9:51AM EST104.000.100.000.030.00-13371.88%
ORCL220128C001050002022-01-12 3:02PM EST105.000.040.000.030.00-19775.00%
ORCL220128C001060002022-01-12 3:43PM EST106.000.030.000.030.00-1877.34%
ORCL220128C001070002022-01-10 9:31AM EST107.000.040.000.030.00-11979.69%
ORCL220128C001080002021-12-20 2:04PM EST108.000.300.000.030.00-6682.03%
ORCL220128C001090002021-12-28 12:34PM EST109.000.110.000.030.00-1884.38%
ORCL220128C001100002022-01-14 10:56AM EST110.000.020.000.020.00-119782.81%
ORCL220128C001110002021-12-17 11:29AM EST111.000.480.000.030.00-5589.06%
ORCL220128C001120002021-12-23 12:08PM EST112.000.100.000.030.00-3392.19%
ORCL220128C001150002021-12-27 12:55PM EST115.000.070.000.030.00-12298.44%
ORCL220128C001200002021-12-28 9:30AM EST120.000.010.000.120.00-104128.13%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL220128P000650002022-01-14 9:44AM EST65.000.020.000.140.00-101391.02%
ORCL220128P000700002022-01-21 2:08PM EST70.000.040.040.10-0.04-50.00%216366.02%
ORCL220128P000750002022-01-21 3:52PM EST75.000.140.130.18+0.02+16.67%75350.59%
ORCL220128P000760002022-01-21 3:28PM EST76.000.200.190.22+0.06+42.86%11147.36%
ORCL220128P000770002022-01-21 3:45PM EST77.000.250.240.31+0.08+47.06%586745.80%
ORCL220128P000780002022-01-21 3:14PM EST78.000.370.320.40+0.19+105.56%1118142.97%
ORCL220128P000790002022-01-21 3:51PM EST79.000.520.500.65+0.29+126.09%24033044.29%
ORCL220128P000800002022-01-21 3:51PM EST80.000.680.660.77+0.08+13.33%23333039.75%
ORCL220128P000810002022-01-21 3:56PM EST81.001.000.951.06+0.16+19.05%16333838.23%
ORCL220128P000820002022-01-21 3:44PM EST82.001.321.271.44+0.16+13.79%39053636.87%
ORCL220128P000830002022-01-21 3:59PM EST83.001.801.801.97+0.20+12.50%38523736.67%
ORCL220128P000840002022-01-21 3:54PM EST84.002.502.292.67+0.33+15.21%6044138.28%
ORCL220128P000850002022-01-21 3:49PM EST85.003.053.003.40+0.67+28.15%16350638.62%
ORCL220128P000860002022-01-21 3:44PM EST86.003.753.754.10+0.11+3.02%6550135.25%
ORCL220128P000870002022-01-21 3:49PM EST87.004.674.605.05+1.29+38.17%1850738.87%
ORCL220128P000880002022-01-21 3:29PM EST88.005.775.506.00+0.17+3.04%2617641.70%
ORCL220128P000890002022-01-21 12:32PM EST89.006.106.407.85+0.82+15.53%730352.83%
ORCL220128P000900002022-01-21 12:52PM EST90.007.346.558.50+0.60+8.90%3417273.19%
ORCL220128P000910002022-01-21 11:31AM EST91.008.808.059.55+3.80+76.00%1021680.57%
ORCL220128P000920002022-01-20 3:14PM EST92.008.508.8010.500.00-111184.08%
ORCL220128P000925002022-01-20 3:22PM EST92.509.028.6511.650.00-1919109.47%
ORCL220128P000930002022-01-21 9:37AM EST93.009.989.5511.55+1.73+20.97%12691.31%
ORCL220128P000940002022-01-18 10:23AM EST94.007.7710.0513.200.00-1633119.63%
ORCL220128P000950002022-01-19 3:04PM EST95.0011.1311.7513.300.00-13290.33%
ORCL220128P000960002022-01-19 2:09PM EST96.0011.5012.6014.650.00-138110.35%
ORCL220128P000970002022-01-11 11:01AM EST97.009.5013.1016.050.00-620130.47%
ORCL220128P000980002022-01-06 11:00AM EST98.0011.8714.1517.150.00-1079139.06%
ORCL220128P000990002022-01-18 11:19AM EST99.0012.7015.0518.150.00-317144.04%
ORCL220128P001000002022-01-19 9:38AM EST100.0013.6016.3519.100.00-10102147.07%
ORCL220128P001010002021-12-21 12:58PM EST101.0010.8617.0520.200.00-138155.52%
ORCL220128P001020002022-01-10 3:35PM EST102.0013.4818.5020.500.00-1075130.86%
ORCL220128P001030002021-12-21 1:52PM EST103.0012.0519.5021.750.00-239146.58%
ORCL220128P001040002021-12-16 11:34AM EST104.003.9015.9016.600.00--60.00%
ORCL220128P001050002022-01-20 9:30AM EST105.0020.9521.1523.700.00-24152.73%
ORCL220128P001060002021-12-16 1:07PM EST106.005.1318.1518.500.00-110.00%
ORCL220128P001100002022-01-05 1:25PM EST110.0023.2926.0529.200.00-40194.73%
ORCL220128P001200002021-12-29 10:05AM EST120.0031.7536.5038.800.00-11212.89%