U.S. Markets open in 6 hrs 47 mins

Oracle Corporation (ORCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
51.170.00 (0.00%)
At close: 4:01PM EDT
People also watch
CSCOSUNWIBMQCOMINTC
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL170728C000400002017-06-29 1:28PM EDT40.0010.008.2512.450.00-46374.61%
ORCL170728C000420002017-07-19 2:26PM EDT42.009.008.758.900.00-110.00%
ORCL170728C000425002017-06-23 11:46AM EDT42.508.408.0510.054.94142.77%11205.47%
ORCL170728C000430002017-06-27 3:12PM EDT43.008.057.107.350.00-140.00%
ORCL170728C000435002017-07-14 10:30AM EDT43.507.056.857.203.75113.64%24680.00%
ORCL170728C000440002017-07-03 11:24AM EDT44.005.885.305.550.00-29940.00%
ORCL170728C000445002017-07-20 10:48AM EDT44.506.506.256.350.00-440.00%
ORCL170728C000450002017-07-25 1:11PM EDT45.006.106.106.250.00-5568.75%
ORCL170728C000455002017-07-11 1:57PM EDT45.504.354.955.200.00-20450.00%
ORCL170728C000460002017-07-19 12:36PM EDT46.005.044.754.850.00-10110.00%
ORCL170728C000465002017-07-25 9:54AM EDT46.504.484.604.750.00-3353.13%
ORCL170728C000470002017-07-14 1:26PM EDT47.003.603.453.650.5016.13%21200.00%
ORCL170728C000475002017-07-19 12:53PM EDT47.503.753.253.350.00-11420.00%
ORCL170728C000480002017-07-26 2:01PM EDT48.003.100.000.000.00-600.00%
ORCL170728C000485002017-07-26 3:37PM EDT48.502.630.000.000.00-700.00%
ORCL170728C000490002017-07-26 3:53PM EDT49.002.140.000.000.00-200.00%
ORCL170728C000495002017-07-26 3:56PM EDT49.501.660.000.000.00-1500.00%
ORCL170728C000500002017-07-26 3:56PM EDT50.001.160.000.000.00-5200.00%
ORCL170728C000505002017-07-26 3:25PM EDT50.500.670.000.000.00-900.00%
ORCL170728C000510002017-07-26 3:57PM EDT51.000.280.000.000.00-25800.00%
ORCL170728C000515002017-07-26 3:15PM EDT51.500.070.000.000.00-8303.13%
ORCL170728C000520002017-07-26 9:58AM EDT52.000.020.000.000.00-506.25%
ORCL170728C000525002017-07-20 10:48AM EDT52.500.050.020.030.00-1530923.83%
ORCL170728C000535002017-07-17 9:33AM EDT53.500.010.000.020.00-109633.59%
ORCL170728C000550002017-07-03 10:22AM EDT55.000.020.000.030.00-32853.91%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL170728P000400002017-06-23 9:39AM EDT40.000.010.000.03-0.01-50.00%310140.63%
ORCL170728P000405002017-06-22 10:13AM EDT40.500.020.000.04-0.14-87.50%46140.63%
ORCL170728P000410002017-06-29 1:48PM EDT41.000.020.000.030.00-5749128.13%
ORCL170728P000415002017-06-22 10:16AM EDT41.500.030.000.05-0.21-87.50%1525131.25%
ORCL170728P000420002017-07-06 9:49AM EDT42.000.050.010.030.00-100396120.31%
ORCL170728P000425002017-07-25 10:40AM EDT42.500.010.000.020.00-10116104.69%
ORCL170728P000430002017-07-17 9:32AM EDT43.000.030.000.020.00-12598.44%
ORCL170728P000435002017-07-12 12:06PM EDT43.500.020.000.030.00-2111298.44%
ORCL170728P000440002017-07-25 10:40AM EDT44.000.020.000.020.00-102187.50%
ORCL170728P000445002017-06-28 1:55PM EDT44.500.010.030.070.00-233103.91%
ORCL170728P000450002017-07-10 2:21PM EDT45.000.060.000.030.00-1110479.69%
ORCL170728P000455002017-06-22 1:29PM EDT45.500.100.060.13-1.03-91.15%5962102.34%
ORCL170728P000460002017-07-14 12:47PM EDT46.000.030.020.050.00-103477.34%
ORCL170728P000465002017-07-14 10:35AM EDT46.500.040.010.05-0.02-33.33%17269.53%
ORCL170728P000470002017-07-19 1:39PM EDT47.000.010.000.020.00-112553.13%
ORCL170728P000475002017-07-17 3:35PM EDT47.500.030.000.020.00-5019852.34%
ORCL170728P000480002017-07-20 11:35AM EDT48.000.020.010.030.00-218949.61%
ORCL170728P000485002017-07-25 9:56AM EDT48.500.010.000.030.00-112442.97%
ORCL170728P000490002017-07-25 9:51AM EDT49.000.020.000.020.00-1922433.59%
ORCL170728P000495002017-07-26 3:35PM EDT49.500.020.010.020.00-4623026.95%
ORCL170728P000500002017-07-26 1:15PM EDT50.000.030.000.000.00-30012.50%
ORCL170728P000505002017-07-26 3:35PM EDT50.500.030.000.000.00-606.25%
ORCL170728P000510002017-07-26 11:01AM EDT51.000.200.000.000.00-501.56%
ORCL170728P000515002017-07-26 3:06PM EDT51.500.430.000.000.00-2200.00%
ORCL170728P000520002017-07-26 9:49AM EDT52.000.920.000.000.00-500.00%
ORCL170728P000525002017-07-19 3:27PM EDT52.501.541.661.770.00-627558.59%
ORCL170728P000530002017-07-26 10:45AM EDT53.001.950.000.000.00-100.00%
ORCL170728P000535002017-07-21 9:51AM EDT53.502.662.702.75-1.04-28.11%4179.10%