U.S. Markets open in 3 hrs 20 mins

Oracle Corporation (ORCL)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.20+0.37 (+0.83%)
At close: 4:01PM 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%
40.50ORCL170526C000405004.100.000.000.000.00%100.00%
42.00ORCL170526C000420003.080.000.000.000.00%1300.00%
42.50ORCL170526C000425002.110.000.000.000.00%300.00%
43.00ORCL170526C000430002.240.000.000.000.00%300.00%
43.50ORCL170526C000435001.710.000.000.000.00%3000.00%
44.00ORCL170526C000440001.240.000.000.000.00%3000.00%
44.50ORCL170526C000445000.700.000.000.000.00%71500.00%
45.00ORCL170526C000450000.300.000.000.000.00%1,54300.00%
45.50ORCL170526C000455000.010.000.000.000.00%103.13%
46.00ORCL170526C000460000.010.000.03-0.01-50.00%430426.17%
46.50ORCL170526C000465000.010.000.020.000.00%16434.38%
48.00ORCL170526C000480000.020.010.03-0.01-33.33%1162.50%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
37.00ORCL170526P000370000.020.000.060.000.00%1010187.50%
39.00ORCL170526P000390000.020.000.060.000.00%11143.75%
40.00ORCL170526P000400000.010.000.030.000.00%66109.38%
40.50ORCL170526P000405000.100.090.140.000.00%20147.66%
41.50ORCL170526P000415000.010.010.02-0.27-96.43%22181.25%
42.00ORCL170526P000420000.040.010.040.000.00%5578.13%
42.50ORCL170526P000425000.040.020.03-0.35-89.74%2267.19%
43.00ORCL170526P000430000.100.040.060.000.00%37965.63%
43.50ORCL170526P000435000.010.000.000.000.00%2025.00%
44.00ORCL170526P000440000.050.000.000.000.00%2012.50%
44.50ORCL170526P000445000.010.000.000.000.00%23012.50%
45.00ORCL170526P000450000.040.000.000.000.00%10303.13%
45.50ORCL170526P000455000.250.000.000.000.00%5500.00%
46.00ORCL170526P000460000.840.000.000.000.00%3700.00%
46.50ORCL170526P000465001.380.000.000.000.00%1500.00%
47.00ORCL170526P000470001.830.000.000.000.00%2700.00%
47.50ORCL170526P000475002.350.000.000.000.00%600.00%
48.50ORCL170526P000485004.000.000.000.000.00%100.00%
50.00ORCL170526P000500004.850.000.000.000.00%100.00%