ORCL - Oracle Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL190426C000460002019-03-18 12:03AM EDT46.007.568.358.800.00-300.00%
ORCL190426C000470002019-03-18 12:03AM EDT47.006.447.357.650.00-300.00%
ORCL190426C000490002019-04-09 9:50AM EDT49.004.600.000.000.00-100.00%
ORCL190426C000500002019-04-18 11:20AM EDT50.004.404.006.750.00-108486.91%
ORCL190426C000510002019-04-10 10:57AM EDT51.003.222.175.450.00-120137.01%
ORCL190426C000520002019-04-23 9:35AM EDT52.002.872.993.10+0.20+7.49%1012639.06%
ORCL190426C000530002019-04-23 10:32AM EDT53.002.012.022.08+0.35+21.08%162,59826.76%
ORCL190426C000540002019-04-23 10:40AM EDT54.001.121.091.13+0.30+36.59%1511,91119.92%
ORCL190426C000550002019-04-23 10:40AM EDT55.000.370.360.37+0.15+68.18%2411,35015.77%
ORCL190426C000560002019-04-23 10:30AM EDT56.000.060.030.04+0.04+200.00%4634213.58%
ORCL190426C000570002019-04-09 10:32AM EDT57.000.020.002.130.00-11381.05%
ORCL190426C000580002019-04-05 9:37AM EDT58.000.030.000.030.00-11629.30%
ORCL190426C000600002019-03-18 12:03AM EDT60.000.020.000.030.00-111143.75%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL190426P000400002019-03-18 12:03AM EDT40.000.030.000.030.00-22125.00%
ORCL190426P000450002019-04-16 2:48PM EDT45.000.010.000.030.00-12582.81%
ORCL190426P000460002019-03-18 12:03AM EDT46.000.010.000.030.00-23975.00%
ORCL190426P000470002019-03-28 3:11PM EDT47.000.090.000.500.00-19112.31%
ORCL190426P000480002019-04-09 9:30AM EDT48.000.180.000.030.00-211859.38%
ORCL190426P000490002019-04-15 11:49AM EDT49.000.020.000.030.00-255051.56%
ORCL190426P000500002019-04-17 12:00PM EDT50.000.020.000.030.00-2015848.44%
ORCL190426P000510002019-04-15 10:54AM EDT51.000.020.020.030.00-1055639.84%
ORCL190426P000520002019-04-23 9:30AM EDT52.000.010.000.03-0.04-80.00%221031.25%
ORCL190426P000530002019-04-23 10:04AM EDT53.000.010.000.03-0.06-85.71%216922.27%
ORCL190426P000540002019-04-23 10:09AM EDT54.000.070.080.09-0.10-58.82%2565718.16%
ORCL190426P000550002019-04-23 10:40AM EDT55.000.350.350.35-0.21-37.50%14426515.53%
ORCL190426P000560002019-04-23 10:00AM EDT56.001.021.001.05-0.37-26.62%665215.63%
ORCL190426P000570002019-03-12 11:44AM EDT57.004.222.542.660.00-12859.38%