U.S. Markets closed

Oracle Corporation (ORCL)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.56-0.07 (-0.16%)
At close: 4:00PM EDT

44.50 -0.06 (-0.13%)
After hours: 5:10PM EDT

People also watch
CSCOSUNWIBMEMCQCOM
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
37.00ORCL170526C000370007.407.257.500.000.00%100.00%
42.50ORCL170526C000425002.142.072.110.3418.89%3836.72%
43.00ORCL170526C000430001.651.571.650.1913.01%141634.77%
43.50ORCL170526C000435001.101.081.150.043.77%396826.76%
44.00ORCL170526C000440000.690.620.670.057.81%1523119.53%
44.50ORCL170526C000445000.240.240.28-0.07-22.58%72045915.43%
45.00ORCL170526C000450000.060.050.07-0.02-25.00%3101,09513.87%
45.50ORCL170526C000455000.030.000.02-0.04-57.14%20057515.63%
46.00ORCL170526C000460000.010.000.03-0.01-50.00%430423.83%
46.50ORCL170526C000465000.010.000.020.000.00%16427.34%
48.00ORCL170526C000480000.020.010.03-0.01-33.33%1146.09%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
37.00ORCL170526P000370000.020.000.060.000.00%1010101.56%
39.00ORCL170526P000390000.020.000.060.000.00%1176.56%
40.00ORCL170526P000400000.010.000.030.000.00%6657.81%
40.50ORCL170526P000405000.100.090.140.000.00%2076.76%
41.50ORCL170526P000415000.010.010.02-0.27-96.43%22142.19%
42.00ORCL170526P000420000.040.010.040.000.00%5541.41%
42.50ORCL170526P000425000.040.020.03-0.35-89.74%2232.81%
43.00ORCL170526P000430000.100.040.060.000.00%37931.06%
43.50ORCL170526P000435000.020.010.03-0.08-80.00%225419.34%
44.00ORCL170526P000440000.050.050.08-0.04-44.44%280816.99%
44.50ORCL170526P000445000.180.170.19-0.01-5.26%1130513.58%
45.00ORCL170526P000450000.460.450.50-0.01-2.13%5662713.09%
45.50ORCL170526P000455000.950.890.960.055.56%2353015.63%
46.00ORCL170526P000460001.401.391.460.000.00%209221.88%
46.50ORCL170526P000465001.921.891.960.021.05%276227.34%
47.00ORCL170526P000470001.792.652.800.000.00%3366.41%
48.50ORCL170526P000485004.003.904.000.000.00%1158.98%