ORCL - Oracle Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL190628C000450002019-06-03 3:20PM EDT45.005.5810.9011.650.00--150.00%
ORCL190628C000475002019-06-07 10:11AM EDT47.505.808.559.200.00-330.00%
ORCL190628C000485002019-06-20 2:22PM EDT48.508.407.308.100.00-110.00%
ORCL190628C000490002019-06-20 9:42AM EDT49.007.507.007.300.00-3160.00%
ORCL190628C000495002019-06-20 9:32AM EDT49.506.456.506.800.00-1110.00%
ORCL190628C000500002019-06-21 2:49PM EDT50.006.466.056.30-0.74-10.28%32140.00%
ORCL190628C000505002019-06-20 1:30PM EDT50.506.355.555.800.00-4510.00%
ORCL190628C000510002019-06-21 3:35PM EDT51.005.405.055.30-0.25-4.42%23400.00%
ORCL190628C000515002019-06-21 3:04PM EDT51.504.954.604.85-0.25-4.81%11010.00%
ORCL190628C000520002019-06-21 3:09PM EDT52.004.454.054.35-0.64-12.57%31410.00%
ORCL190628C000525002019-06-21 1:53PM EDT52.503.893.603.80-0.77-16.52%518150.00%
ORCL190628C000530002019-06-21 3:18PM EDT53.003.553.053.30-0.65-15.48%1321,8740.00%
ORCL190628C000535002019-06-21 3:46PM EDT53.503.102.632.81-0.72-18.85%621,0010.00%
ORCL190628C000540002019-06-21 2:44PM EDT54.002.502.152.33-0.75-23.08%355920.00%
ORCL190628C000545002019-06-21 2:39PM EDT54.502.061.721.86-0.76-26.95%121,0310.00%
ORCL190628C000550002019-06-21 3:53PM EDT55.001.611.321.43-0.80-33.20%2697080.00%
ORCL190628C000555002019-06-21 11:43AM EDT55.501.130.941.04-0.82-42.05%1204450.00%
ORCL190628C000560002019-06-21 3:59PM EDT56.000.770.620.71-0.77-50.00%1,1531,2310.00%
ORCL190628C000565002019-06-21 3:59PM EDT56.500.500.400.47-0.68-57.63%5022930.00%
ORCL190628C000570002019-06-21 3:59PM EDT57.000.290.200.29-0.50-63.29%4499427.72%
ORCL190628C000575002019-06-21 3:59PM EDT57.500.170.100.18-0.44-72.13%45763012.16%
ORCL190628C000580002019-06-21 3:59PM EDT58.000.080.050.11-0.32-80.00%7121,24014.84%
ORCL190628C000585002019-06-21 3:59PM EDT58.500.050.020.06-0.17-77.27%59535316.41%
ORCL190628C000590002019-06-21 3:35PM EDT59.000.030.000.04-0.10-76.92%62271918.56%
ORCL190628C000595002019-06-21 9:50AM EDT59.500.010.000.03-0.05-83.33%3229620.90%
ORCL190628C000600002019-06-21 1:30PM EDT60.000.010.010.02-0.04-80.00%7233922.66%
ORCL190628C000605002019-06-21 3:25PM EDT60.500.010.010.02-0.02-66.67%444425.78%
ORCL190628C000610002019-06-20 11:14AM EDT61.000.030.000.030.00-606230.86%
ORCL190628C000615002019-06-20 3:35PM EDT61.500.030.000.030.00-1533.99%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL190628P000400002019-06-20 9:30AM EDT40.000.030.000.010.00-340109.38%
ORCL190628P000450002019-06-21 1:30PM EDT45.000.010.000.010.00-712575.00%
ORCL190628P000465002019-06-19 3:17PM EDT46.500.120.000.01+0.12+∞%-27465.63%
ORCL190628P000470002019-06-21 3:10PM EDT47.000.010.000.020.00-117768.75%
ORCL190628P000475002019-06-21 3:06PM EDT47.500.010.010.03-0.01-50.00%1195371.09%
ORCL190628P000480002019-06-21 10:41AM EDT48.000.010.000.01-0.01-50.00%12,51656.25%
ORCL190628P000485002019-06-21 3:05PM EDT48.500.020.000.030.00-30156361.72%
ORCL190628P000490002019-06-21 3:10PM EDT49.000.030.000.01+0.01+50.00%167350.00%
ORCL190628P000495002019-06-21 2:45PM EDT49.500.010.000.010.00-456951.56%
ORCL190628P000500002019-06-21 3:37PM EDT50.000.010.000.010.00-371,07448.44%
ORCL190628P000505002019-06-20 2:21PM EDT50.500.010.000.020.00-5913850.00%
ORCL190628P000510002019-06-21 2:56PM EDT51.000.020.000.03-0.01-33.33%286150.00%
ORCL190628P000515002019-06-21 9:36AM EDT51.500.050.000.02+0.01+25.00%296342.97%
ORCL190628P000520002019-06-21 3:18PM EDT52.000.020.010.03-0.01-33.33%7761,59142.58%
ORCL190628P000525002019-06-21 11:15AM EDT52.500.030.030.04-0.01-25.00%271,62541.02%
ORCL190628P000530002019-06-21 3:28PM EDT53.000.040.040.05-0.01-20.00%561,71938.67%
ORCL190628P000535002019-06-21 12:56PM EDT53.500.070.040.08+0.01+16.67%3716038.67%
ORCL190628P000540002019-06-21 3:19PM EDT54.000.080.060.120.00-1329738.09%
ORCL190628P000545002019-06-21 3:59PM EDT54.500.130.110.15-0.06-31.58%1457335.74%
ORCL190628P000550002019-06-21 3:55PM EDT55.000.170.180.27+0.01+6.25%40530138.09%
ORCL190628P000555002019-06-21 3:59PM EDT55.500.330.300.39+0.11+50.00%42637538.28%
ORCL190628P000560002019-06-21 3:59PM EDT56.000.510.490.57+0.51+∞%2,49826839.60%
ORCL190628P000565002019-06-21 3:59PM EDT56.500.750.730.81+0.33+78.57%1,21253541.65%
ORCL190628P000570002019-06-21 3:59PM EDT57.001.081.051.16+1.08+∞%1,7421,13546.29%
ORCL190628P000575002019-06-21 3:48PM EDT57.501.211.421.54+0.32+35.96%17232950.73%
ORCL190628P000580002019-06-21 3:58PM EDT58.001.751.841.99+1.75+∞%27733954.00%
ORCL190628P000585002019-06-21 10:36AM EDT58.502.042.292.51+2.04+∞%1460.64%
ORCL190628P000590002019-06-21 9:32AM EDT59.002.722.763.00+2.72+∞%12866.60%
ORCL190628P000595002019-06-21 9:32AM EDT59.503.153.253.50+3.15+∞%1172.85%
ORCL190628P000600002019-06-21 1:02PM EDT60.003.673.754.00+3.67+∞%101678.91%
ORCL190628P000620002019-06-21 1:13PM EDT62.005.505.756.00+5.50+∞%1-101.07%