U.S. Markets close in 3 hrs 1 mins

Oracle Corporation (ORCL)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
51.69+1.39 (+2.75%)
As of 12:59PM EDT. Market open.
People also watch
CSCOSUNWIBMQCOMEMC
In The Money
Show:ListStraddle
CallsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL170623C000330002017-06-08 11:24AM EDT33.0012.6911.5012.400.00-300.00%
ORCL170623C000370002017-06-22 6:01PM EDT37.0014.4713.2013.500.00-10100.00%
ORCL170623C000375002017-06-22 6:01PM EDT37.5013.9012.7012.950.00-10100.00%
ORCL170623C000380002017-06-22 6:01PM EDT38.0013.4012.2012.450.00-10100.00%
ORCL170623C000385002017-06-22 6:01PM EDT38.5012.9211.7011.950.00-10100.00%
ORCL170623C000390002017-06-22 1:43PM EDT39.0011.5011.2511.454.1356.04%15160.00%
ORCL170623C000395002017-06-22 6:01PM EDT39.5011.9510.7010.950.00-10100.00%
ORCL170623C000400002017-06-23 10:04AM EDT40.0010.8711.3012.250.373.52%21121270.31%
ORCL170623C000405002017-06-22 6:01PM EDT40.5011.229.709.950.00-10100.00%
ORCL170623C000410002017-06-22 6:01PM EDT41.0010.559.209.450.00-10100.00%
ORCL170623C000415002017-06-22 6:01PM EDT41.509.208.708.950.00-400.00%
ORCL170623C000420002017-06-22 10:30AM EDT42.008.408.258.453.9789.62%15430.00%
ORCL170623C000425002017-06-22 1:12PM EDT42.507.887.558.303.8294.09%14810.00%
ORCL170623C000430002017-06-23 12:30PM EDT43.008.648.659.401.0914.44%6117278.91%
ORCL170623C000435002017-06-23 10:37AM EDT43.507.687.808.650.638.94%11103168.75%
ORCL170623C000440002017-06-23 12:09PM EDT44.007.407.458.300.9013.85%863,774216.41%
ORCL170623C000445002017-06-23 12:34PM EDT44.507.257.007.501.3623.09%4248162.50%
ORCL170623C000450002017-06-23 12:20PM EDT45.006.716.656.801.4026.37%951,750139.84%
ORCL170623C000455002017-06-23 12:11PM EDT45.506.126.156.301.3227.50%3483,049130.47%
ORCL170623C000460002017-06-23 12:40PM EDT46.005.715.655.751.3129.77%8515,161103.13%
ORCL170623C000465002017-06-23 12:30PM EDT46.505.175.155.251.3736.05%2815,70495.31%
ORCL170623C000470002017-06-23 12:37PM EDT47.004.704.654.751.4042.42%2315,39587.50%
ORCL170623C000475002017-06-23 12:38PM EDT47.504.214.154.301.3949.29%5173,61592.97%
ORCL170623C000480002017-06-23 12:35PM EDT48.003.783.653.751.4461.54%51011,94370.31%
ORCL170623C000485002017-06-23 12:16PM EDT48.503.143.053.301.3474.44%2615,46994.14%
ORCL170623C000490002017-06-23 12:41PM EDT49.002.692.682.711.3093.53%4761,96450.00%
ORCL170623C000495002017-06-23 12:38PM EDT49.502.202.182.221.33152.87%1,4604,33652.34%
ORCL170623C000500002017-06-23 12:31PM EDT50.001.711.691.701.26280.00%2,0482,02635.94%
ORCL170623C000505002017-06-23 12:41PM EDT50.501.171.191.211.00588.24%2,6472,41130.08%
ORCL170623C000510002017-06-23 12:41PM EDT51.000.710.740.770.661,320.00%8,5005,24629.49%
ORCL170623C000515002017-06-23 12:41PM EDT51.500.280.270.260.261,300.00%2,2341,58613.87%
ORCL170623C000520002017-06-23 12:38PM EDT52.000.060.040.050.04200.00%3,0863,10014.84%
ORCL170623C000525002017-06-23 12:35PM EDT52.500.010.000.020.00-14555521.09%
ORCL170623C000530002017-06-22 11:14AM EDT53.000.030.000.020.0150.00%94216430.47%
ORCL170623C000550002017-06-22 6:01PM EDT55.000.010.000.010.00-1061650.00%
ORCL170623C000600002017-06-22 6:01PM EDT60.000.010.000.010.00-200112.50%
PutsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL170623P000355002017-06-12 4:53PM EDT35.500.030.000.030.00-90293.75%
ORCL170623P000360002017-06-22 6:01PM EDT36.000.010.000.010.00-1020250.00%
ORCL170623P000370002017-06-12 4:53PM EDT37.000.060.020.040.00-160287.50%
ORCL170623P000375002017-06-02 11:50PM EDT37.500.090.000.050.00-13270.31%
ORCL170623P000380002017-06-22 6:01PM EDT38.000.010.000.010.00-450450212.50%
ORCL170623P000385002017-06-09 11:44PM EDT38.500.030.050.070.00-5050284.38%
ORCL170623P000390002017-06-21 10:51AM EDT39.000.030.000.010.00-3114196.88%
ORCL170623P000395002017-06-19 1:10PM EDT39.500.020.010.03-0.03-60.00%10130225.00%
ORCL170623P000400002017-06-22 1:44PM EDT40.000.010.000.010.00-2578181.25%
ORCL170623P000405002017-06-22 1:11PM EDT40.500.010.000.01-0.02-66.67%10599175.00%
ORCL170623P000410002017-06-22 3:35PM EDT41.000.010.000.01-0.02-66.67%10862168.75%
ORCL170623P000415002017-06-22 3:19PM EDT41.500.010.000.01-0.08-88.89%2021,352156.25%
ORCL170623P000420002017-06-22 1:58PM EDT42.000.010.000.01-0.07-87.50%1501,565150.00%
ORCL170623P000425002017-06-22 12:52PM EDT42.500.010.000.01-0.11-91.67%2511,703143.75%
ORCL170623P000430002017-06-22 3:41PM EDT43.000.010.000.01-0.19-95.00%1,4463,610137.50%
ORCL170623P000435002017-06-23 12:11PM EDT43.500.010.000.010.00-16512,734125.00%
ORCL170623P000440002017-06-22 2:54PM EDT44.000.010.000.01-0.36-97.30%9027,902118.75%
ORCL170623P000445002017-06-22 3:55PM EDT44.500.010.000.01-0.46-97.87%9342,417112.50%
ORCL170623P000450002017-06-22 3:41PM EDT45.000.010.000.01-0.58-98.31%1,7265,949106.25%
ORCL170623P000455002017-06-22 3:57PM EDT45.500.010.000.01-0.76-98.70%5611,85396.88%
ORCL170623P000460002017-06-22 3:55PM EDT46.000.010.000.01-1.00-99.01%1,1612,33090.63%
ORCL170623P000465002017-06-22 3:56PM EDT46.500.010.000.01-1.24-99.20%6901,59081.25%
ORCL170623P000470002017-06-22 1:29PM EDT47.000.010.000.01-1.50-99.34%9781,36575.00%
ORCL170623P000475002017-06-22 6:01PM EDT47.500.010.000.010.00-1,61211368.75%
ORCL170623P000480002017-06-23 9:42AM EDT48.000.010.000.010.00-1191,12759.38%
ORCL170623P000485002017-06-22 6:01PM EDT48.500.020.010.020.00-21812361.72%
ORCL170623P000490002017-06-23 10:53AM EDT49.000.010.000.01-0.01-50.00%1411,27250.00%
ORCL170623P000495002017-06-23 10:35AM EDT49.500.010.000.01-0.05-83.33%3,2252,06542.19%
ORCL170623P000500002017-06-23 12:01PM EDT50.000.010.000.01-0.14-93.33%1,2452,60433.59%
ORCL170623P000505002017-06-23 12:36PM EDT50.500.010.000.01-0.32-96.97%1,8641,15125.00%
ORCL170623P000510002017-06-23 12:24PM EDT51.000.020.010.03-0.69-97.18%4,7361,55920.70%
ORCL170623P000515002017-06-23 12:37PM EDT51.500.090.080.09-0.91-91.00%2,82522815.43%
ORCL170623P000520002017-06-23 12:38PM EDT52.000.360.340.36-1.36-79.07%16923414.26%
ORCL170623P000525002017-06-22 6:01PM EDT52.502.142.142.240.00-2060161.13%
ORCL170623P000530002017-06-23 12:33PM EDT53.001.261.291.31-1.25-49.80%821630.00%
ORCL170623P000550002017-06-22 6:01PM EDT55.004.574.554.800.00-60242.58%