U.S. Markets closed

Oracle Corporation (ORCL)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD
Add to watchlist
49.07-0.19 (-0.39%)
At close: 4:01PM EDT

48.90 -0.17 (-0.35%)
After hours: 7:56PM EDT

People also watch
CSCOSUNWIBMINTCQCOM
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL170825C000415002017-08-11 5:15PM EDT41.506.556.706.950.00-200.00%
ORCL170825C000420002017-08-18 11:50PM EDT42.006.706.556.750.00-110.00%
ORCL170825C000430002017-08-18 12:45PM EDT43.005.805.555.70-2.35-28.83%6270.00%
ORCL170825C000440002017-07-24 3:00PM EDT44.006.876.306.550.00-219239.65%
ORCL170825C000450002017-08-11 5:15PM EDT45.003.103.303.500.00-210.00%
ORCL170825C000455002017-08-18 2:00PM EDT45.503.253.053.20+0.29+9.80%1001000.00%
ORCL170825C000460002017-07-19 10:04AM EDT46.004.934.805.100.00-10227.05%
ORCL170825C000465002017-08-22 1:24PM EDT46.502.772.552.690.00-71160.55%
ORCL170825C000470002017-08-23 10:04AM EDT47.002.342.032.12+0.06+2.63%916740.63%
ORCL170825C000475002017-08-23 10:50AM EDT47.501.731.531.62-0.05-2.81%274232.81%
ORCL170825C000480002017-08-22 11:56AM EDT48.001.281.061.130.00-105526.17%
ORCL170825C000485002017-08-23 1:41PM EDT48.500.510.560.65-0.34-40.00%1257019.14%
ORCL170825C000490002017-08-23 3:22PM EDT49.000.260.220.25-0.19-42.22%1,2122,81614.75%
ORCL170825C000495002017-08-23 1:06PM EDT49.500.060.030.05-0.09-60.00%4640013.28%
ORCL170825C000500002017-08-23 1:46PM EDT50.000.010.000.02-0.02-66.67%786117.19%
ORCL170825C000505002017-08-23 9:38PM EDT50.500.030.000.020.00-5524.22%
ORCL170825C000510002017-08-11 2:59PM EDT51.000.020.000.07-0.01-33.33%461640.43%
ORCL170825C000520002017-08-18 1:28PM EDT52.000.010.000.02-0.01-50.00%201,11742.19%
ORCL170825C000530002017-08-11 10:52AM EDT53.000.040.000.03+0.02+100.00%13651.56%
ORCL170825C000540002017-08-07 9:38AM EDT54.000.020.000.10-0.17-89.47%1375.00%
ORCL170825C000550002017-07-27 12:53PM EDT55.000.030.000.060.00-8779.69%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL170825P000430002017-08-08 11:30AM EDT43.000.020.000.070.00-4212693.75%
ORCL170825P000450002017-08-16 12:40PM EDT45.000.020.000.030.00-506357.03%
ORCL170825P000460002017-08-18 11:41AM EDT46.000.030.020.04-0.07-70.00%103750.39%
ORCL170825P000465002017-08-18 11:51PM EDT46.500.060.030.060.00-102050.39%
ORCL170825P000470002017-08-21 9:46AM EDT47.000.040.000.020.00-51,08533.59%
ORCL170825P000475002017-08-21 11:20AM EDT47.500.040.000.010.00-52023.44%
ORCL170825P000480002017-08-22 12:03PM EDT48.000.010.010.030.00-211,17921.49%
ORCL170825P000485002017-08-23 1:53PM EDT48.500.060.030.09+0.01+20.00%9612920.12%
ORCL170825P000490002017-08-23 9:59AM EDT49.000.080.130.16-0.05-38.46%539713.28%
ORCL170825P000495002017-08-23 3:21PM EDT49.500.440.420.50+0.13+41.94%56815.24%
ORCL170825P000500002017-08-23 1:45PM EDT50.001.020.890.98+0.29+39.73%3042222.07%
ORCL170825P000505002017-08-22 11:44AM EDT50.501.271.391.490.00-52331.25%
ORCL170825P000510002017-08-23 11:09AM EDT51.001.841.891.96+0.16+9.52%10034132.81%
ORCL170825P000515002017-08-18 11:51PM EDT51.502.902.872.920.00-1090.63%
ORCL170825P000520002017-07-28 9:45AM EDT52.001.801.781.97-0.30-14.29%140.00%
ORCL170825P000530002017-07-21 11:52PM EDT53.002.322.302.460.00-990.00%
ORCL170825P000540002017-08-16 12:05PM EDT54.005.005.255.450.00-11130.47%