U.S. Markets open in 9 hrs 9 mins

Oracle Corporation (ORCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
48.04-0.29 (-0.60%)
At close: 4:01PM EDT
People also watch
CSCOSUNWIBMINTCQCOM
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL170922C000430002017-08-30 2:30PM EDT43.007.006.408.550.00-20275.20%
ORCL170922C000450002017-09-15 10:45AM EDT45.004.553.354.55-3.30-42.04%57124.22%
ORCL170922C000460002017-09-19 10:12AM EDT46.002.381.982.11-0.25-9.51%271836.72%
ORCL170922C000465002017-09-18 11:26AM EDT46.501.961.521.630.00-151532.03%
ORCL170922C000470002017-09-19 10:10AM EDT47.001.481.041.13+0.23+18.40%2274524.41%
ORCL170922C000475002017-09-19 3:44PM EDT47.500.700.640.69-0.14-16.67%3,0652,01420.70%
ORCL170922C000480002017-09-19 3:59PM EDT48.000.350.330.37-0.16-31.37%1,4561,03420.12%
ORCL170922C000485002017-09-19 3:59PM EDT48.500.150.150.18-0.12-44.44%3,1711,24820.90%
ORCL170922C000490002017-09-19 3:55PM EDT49.000.070.060.08-0.06-46.15%1,7234,67821.88%
ORCL170922C000495002017-09-19 3:59PM EDT49.500.040.030.04-0.03-42.86%1692,35523.83%
ORCL170922C000500002017-09-19 3:59PM EDT50.000.040.010.050.00-3,4928,27031.25%
ORCL170922C000505002017-09-19 1:19PM EDT50.500.020.010.03+0.01+100.00%1222,67833.20%
ORCL170922C000510002017-09-19 12:15PM EDT51.000.010.000.010.00-12,80332.03%
ORCL170922C000515002017-09-19 9:45AM EDT51.500.010.000.03-0.01-50.00%1035043.36%
ORCL170922C000520002017-09-19 9:34AM EDT52.000.030.000.03+0.02+200.00%21,56148.05%
ORCL170922C000525002017-09-19 1:39PM EDT52.500.020.000.02+0.01+100.00%41,17049.22%
ORCL170922C000530002017-09-19 1:39PM EDT53.000.010.000.01-0.02-66.67%131,49748.44%
ORCL170922C000535002017-09-19 3:15PM EDT53.500.010.000.010.00-186953.13%
ORCL170922C000540002017-09-18 12:29PM EDT54.000.010.000.020.00-191,95256.25%
ORCL170922C000545002017-09-18 10:23AM EDT54.500.020.000.010.00-1122956.25%
ORCL170922C000550002017-09-19 1:35PM EDT55.000.010.000.01-0.01-50.00%101,27359.38%
ORCL170922C000555002017-09-18 3:49PM EDT55.500.020.000.020.00-412067.19%
ORCL170922C000560002017-09-15 3:28PM EDT56.000.010.000.01-0.29-96.67%4261265.63%
ORCL170922C000565002017-09-15 3:42PM EDT56.500.010.000.04-0.25-96.15%1537282.03%
ORCL170922C000570002017-09-19 3:16PM EDT57.000.010.000.010.00-101,31271.88%
ORCL170922C000575002017-09-15 11:45PM EDT57.500.020.000.02+0.07+53.85%351481.25%
ORCL170922C000580002017-09-15 11:45PM EDT58.000.010.000.01-0.04-26.67%1017278.13%
ORCL170922C000585002017-09-15 11:45PM EDT58.500.080.000.020.00-9989.06%
ORCL170922C000590002017-09-14 2:16PM EDT59.000.080.000.020.00-899992.19%
ORCL170922C000600002017-09-15 11:45PM EDT60.000.010.000.02-0.01-25.00%215398.44%
ORCL170922C000650002017-09-15 11:45PM EDT65.000.010.000.020.00-55128.13%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL170922P000400002017-09-01 11:50PM EDT40.000.030.000.050.00-709496.88%
ORCL170922P000420002017-09-01 11:50PM EDT42.000.060.000.070.00-1178.13%
ORCL170922P000430002017-09-15 11:14AM EDT43.000.010.000.02-0.02-66.67%11754.69%
ORCL170922P000440002017-09-18 10:01AM EDT44.000.030.000.020.00-15342250.00%
ORCL170922P000450002017-09-15 3:22PM EDT45.000.010.000.02-0.04-80.00%1,1111,05939.06%
ORCL170922P000455002017-09-19 3:00PM EDT45.500.010.000.010.00-74029.69%
ORCL170922P000460002017-09-19 3:15PM EDT46.000.010.000.02-0.01-50.00%21,10227.74%
ORCL170922P000465002017-09-15 11:45PM EDT46.500.030.010.050.00-5027.15%
ORCL170922P000470002017-09-19 2:01PM EDT47.000.050.040.05-0.01-16.67%411,60820.31%
ORCL170922P000475002017-09-19 3:59PM EDT47.500.130.100.13+0.02+18.18%18520419.24%
ORCL170922P000480002017-09-19 3:59PM EDT48.000.300.290.31+0.04+15.38%3591,09318.95%
ORCL170922P000485002017-09-19 3:53PM EDT48.500.650.600.65+0.19+41.30%2203,25021.49%
ORCL170922P000490002017-09-19 3:57PM EDT49.001.020.971.07+0.17+20.00%15788824.41%
ORCL170922P000495002017-09-19 3:17PM EDT49.501.481.461.53+0.19+14.73%6048027.74%
ORCL170922P000500002017-09-19 3:58PM EDT50.001.981.912.02+0.22+12.50%1121,67732.81%
ORCL170922P000505002017-09-19 3:55PM EDT50.502.452.422.52+0.20+8.89%3488738.67%
ORCL170922P000510002017-09-19 3:31PM EDT51.002.952.953.05+0.15+5.36%3271248.83%
ORCL170922P000515002017-09-18 9:35AM EDT51.502.803.353.550.00-17954.69%
ORCL170922P000520002017-09-19 9:34AM EDT52.003.703.854.05+0.10+2.78%254760.35%
ORCL170922P000525002017-09-19 10:34AM EDT52.504.154.354.65-0.16-3.71%12,32355.47%
ORCL170922P000530002017-09-19 3:31PM EDT53.004.984.905.05+0.37+8.03%2149651.56%
ORCL170922P000535002017-09-19 11:57AM EDT53.505.255.405.55+0.83+18.78%315455.47%
ORCL170922P000540002017-09-15 11:45PM EDT54.004.805.105.60-0.03-1.44%75920.00%
ORCL170922P000545002017-09-19 9:31AM EDT54.506.056.406.55-0.18-2.89%31364.06%
ORCL170922P000550002017-09-15 11:45PM EDT55.005.655.756.65+0.06+2.21%10360.00%
ORCL170922P000555002017-09-19 9:31AM EDT55.507.047.407.55+3.84+120.00%1371.88%
ORCL170922P000560002017-09-15 11:45PM EDT56.003.506.157.600.00-330.00%
ORCL170922P000570002017-09-15 11:45PM EDT57.006.507.159.350.00-1010154.10%
ORCL170922P000600002017-09-15 11:45PM EDT60.007.0510.4012.200.00-33164.65%
ORCL170922P000650002017-09-15 11:45PM EDT65.0015.5015.0517.500.00-40250.78%