U.S. Markets closed

Oracle Corporation (ORCL)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.80-0.33 (-0.65%)
At close: 4:00PM EDT

50.95 0.15 (0.30%)
After hours: 7:40PM EDT

People also watch
CSCOSUNWIBMQCOMEMC
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL170728C000400002017-06-29 1:28PM EDT40.0010.008.2512.450.00-46218.07%
ORCL170728C000420002017-07-19 2:26PM EDT42.009.008.758.900.00-1164.84%
ORCL170728C000425002017-06-23 11:46AM EDT42.508.408.0510.054.94142.77%11132.72%
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 EDT44.506.506.256.350.00-4453.13%
ORCL170728C000450002017-07-14 2:52PM EDT45.005.605.455.700.8016.67%5640.00%
ORCL170728C000455002017-07-11 1:57PM EDT45.504.354.955.200.00-20450.00%
ORCL170728C000460002017-07-19 12:36PM EDT46.005.044.754.850.00-101141.80%
ORCL170728C000465002017-07-14 2:33PM EDT46.504.093.954.151.5661.66%601060.00%
ORCL170728C000470002017-07-14 1:26PM EDT47.003.603.453.650.5016.13%21200.00%
ORCL170728C000475002017-07-19 12:53PM EDT47.503.753.253.350.00-114230.47%
ORCL170728C000480002017-07-20 9:31AM EDT48.003.202.792.840.00-3925.39%
ORCL170728C000485002017-07-21 1:36PM EDT48.502.302.272.36-0.07-2.95%52423.83%
ORCL170728C000490002017-07-21 11:19AM EDT49.001.891.801.85-0.38-16.74%84618.95%
ORCL170728C000495002017-07-21 11:20AM EDT49.501.401.341.37-0.28-16.67%191,37316.21%
ORCL170728C000500002017-07-21 2:27PM EDT50.000.850.910.93-0.38-30.89%3962014.84%
ORCL170728C000505002017-07-21 2:49PM EDT50.500.520.540.56-0.39-42.86%2761,17413.97%
ORCL170728C000510002017-07-21 3:06PM EDT51.000.270.270.29-0.29-51.79%9751,06913.58%
ORCL170728C000515002017-07-21 2:26PM EDT51.500.110.120.14-0.19-63.33%4953,35413.97%
ORCL170728C000520002017-07-21 1:38PM EDT52.000.060.050.06-0.09-60.00%923,73514.26%
ORCL170728C000525002017-07-20 10:48AM EDT52.500.050.020.030.00-1530915.43%
ORCL170728C000535002017-07-17 9:33AM EDT53.500.010.000.020.00-109620.51%
ORCL170728C000550002017-07-03 10:22AM EDT55.000.020.000.030.00-32831.25%
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%31073.44%
ORCL170728P000405002017-06-22 10:13AM EDT40.500.020.000.04-0.14-87.50%4673.44%
ORCL170728P000410002017-06-29 1:48PM EDT41.000.020.000.030.00-574967.19%
ORCL170728P000415002017-06-22 10:16AM EDT41.500.030.000.05-0.21-87.50%152567.97%
ORCL170728P000420002017-07-06 9:49AM EDT42.000.050.010.030.00-10039662.50%
ORCL170728P000425002017-07-11 3:11PM EDT42.500.020.000.030.00-5511657.03%
ORCL170728P000430002017-07-17 9:32AM EDT43.000.030.000.020.00-12550.78%
ORCL170728P000435002017-07-12 12:06PM EDT43.500.020.000.030.00-2111250.00%
ORCL170728P000440002017-07-10 11:42AM EDT44.000.040.000.030.00-32152.34%
ORCL170728P000445002017-06-28 1:55PM EDT44.500.010.030.070.00-23353.13%
ORCL170728P000450002017-07-10 2:21PM EDT45.000.060.000.030.00-1110445.31%
ORCL170728P000455002017-06-22 1:29PM EDT45.500.100.060.13-1.03-91.15%596251.95%
ORCL170728P000460002017-07-14 12:47PM EDT46.000.030.020.050.00-103441.80%
ORCL170728P000465002017-07-14 10:35AM EDT46.500.040.010.05-0.02-33.33%17238.28%
ORCL170728P000470002017-07-19 1:39PM EDT47.000.010.000.020.00-112528.91%
ORCL170728P000475002017-07-17 3:35PM EDT47.500.030.000.020.00-5019825.78%
ORCL170728P000480002017-07-20 11:35AM EDT48.000.020.010.030.00-218924.02%
ORCL170728P000485002017-07-21 2:10PM EDT48.500.020.010.03-0.05-71.43%412920.31%
ORCL170728P000490002017-07-21 9:36AM EDT49.000.040.020.04-0.01-20.00%224317.97%
ORCL170728P000495002017-07-21 3:51PM EDT49.500.060.050.070.0120.00%5022016.21%
ORCL170728P000500002017-07-21 3:31PM EDT50.000.130.110.130.0330.00%9048614.84%
ORCL170728P000505002017-07-21 3:57PM EDT50.500.250.240.25-0.01-3.85%931,03413.62%
ORCL170728P000510002017-07-21 3:54PM EDT51.000.500.470.490.1128.21%19577613.58%
ORCL170728P000515002017-07-21 2:28PM EDT51.500.900.810.840.3563.64%2726713.97%
ORCL170728P000520002017-07-20 10:59AM EDT52.001.091.241.280.00-105815.63%
ORCL170728P000525002017-07-19 3:27PM EDT52.501.541.661.770.00-627519.14%
ORCL170728P000530002017-07-21 9:16PM EDT53.001.982.202.260.00-2222.07%
ORCL170728P000535002017-07-21 9:51AM EDT53.502.662.702.75-1.04-28.11%4124.61%