U.S. Markets open in 2 hrs 54 mins

Oracle Corporation (ORCL)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD
Add to watchlist
49.26+0.36 (+0.74%)
At close: 4:01PM 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 EDT44.006.876.306.550.00-219184.96%
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 EDT46.004.934.805.100.00-10177.15%
ORCL170825C000465002017-08-22 1:24PM EDT46.502.770.000.000.00-700.00%
ORCL170825C000470002017-08-22 12:36PM EDT47.002.280.000.000.00-15300.00%
ORCL170825C000475002017-08-22 11:41AM EDT47.501.780.000.000.00-4200.00%
ORCL170825C000480002017-08-22 11:56AM EDT48.001.280.000.000.00-1000.00%
ORCL170825C000485002017-08-22 3:49PM EDT48.500.850.000.000.00-58900.00%
ORCL170825C000490002017-08-22 3:49PM EDT49.000.450.000.000.00-1,25600.00%
ORCL170825C000495002017-08-22 3:44PM EDT49.500.150.000.000.00-2901.56%
ORCL170825C000500002017-08-22 3:57PM EDT50.000.030.000.000.00-6106.25%
ORCL170825C000505002017-08-23 6:08AM EDT50.500.030.000.020.00-5517.58%
ORCL170825C000510002017-08-11 2:59PM EDT51.000.020.000.07-0.01-33.33%461630.47%
ORCL170825C000520002017-08-18 1:28PM EDT52.000.010.000.02-0.01-50.00%201,11732.81%
ORCL170825C000530002017-08-11 10:52AM EDT53.000.040.000.03+0.02+100.00%13644.92%
ORCL170825C000540002017-08-07 9:38AM EDT54.000.020.000.10-0.17-89.47%1359.38%
ORCL170825C000550002017-07-27 12:53PM EDT55.000.030.000.060.00-8762.89%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL170825P000430002017-08-08 11:30AM EDT43.000.020.000.070.00-4212678.13%
ORCL170825P000450002017-08-16 12:40PM EDT45.000.020.000.030.00-506354.30%
ORCL170825P000460002017-08-18 11:41AM EDT46.000.030.020.04-0.07-70.00%103745.70%
ORCL170825P000465002017-08-18 11:51PM EDT46.500.060.030.060.00-102043.36%
ORCL170825P000470002017-08-21 9:46AM EDT47.000.040.000.030.00-51,08531.64%
ORCL170825P000475002017-08-21 11:20AM EDT47.500.040.010.030.00-52025.78%
ORCL170825P000480002017-08-22 12:03PM EDT48.000.010.000.000.00-2106.25%
ORCL170825P000485002017-08-22 12:46PM EDT48.500.050.000.000.00-2006.25%
ORCL170825P000490002017-08-22 3:54PM EDT49.000.130.000.000.00-4201.56%
ORCL170825P000495002017-08-22 3:18PM EDT49.500.310.000.000.00-200.00%
ORCL170825P000500002017-08-22 2:29PM EDT50.000.730.000.000.00-600.00%
ORCL170825P000505002017-08-22 11:44AM EDT50.501.270.000.000.00-500.00%
ORCL170825P000510002017-08-22 2:34PM EDT51.001.680.000.000.00-25400.00%
ORCL170825P000515002017-08-18 11:51PM EDT51.502.902.872.920.00-1083.40%
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 EDT54.005.005.255.450.00-11119.04%