U.S. Markets open in 3 hrs 20 mins

Oracle Corporation (ORCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
48.16+0.19 (+0.40%)
At close: 4:01PM EDT

48.20 +0.04 (0.08%)
Pre-Market: 5:39AM EDT

People also watch
CSCOSUNWIBMINTCQCOM
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL170929C000400002017-08-25 11:55PM EDT40.009.459.009.550.00-4040191.11%
ORCL170929C000430002017-09-19 1:19PM EDT43.004.955.105.250.00-4562.89%
ORCL170929C000440002017-09-22 11:44PM EDT44.004.104.104.300.00-121258.79%
ORCL170929C000460002017-09-22 11:44PM EDT46.002.232.122.270.00-2833.50%
ORCL170929C000465002017-09-22 11:44PM EDT46.501.781.641.760.00-41826.95%
ORCL170929C000470002017-09-22 3:36PM EDT47.001.261.191.28+0.05+4.13%379422.46%
ORCL170929C000475002017-09-22 11:44PM EDT47.500.860.800.870.00-1028920.90%
ORCL170929C000485002017-09-22 3:58PM EDT48.500.270.250.29+0.04+17.39%1,1521,26119.43%
ORCL170929C000490002017-09-22 3:58PM EDT49.000.140.120.14+0.04+40.00%1,3373,80519.34%
ORCL170929C000495002017-09-22 3:37PM EDT49.500.070.050.07+0.02+40.00%3852,80720.12%
ORCL170929C000500002017-09-22 3:32PM EDT50.000.020.020.04-0.03-60.00%661,98021.88%
ORCL170929C000505002017-09-21 12:18PM EDT50.500.030.010.030.00-131124.61%
ORCL170929C000510002017-09-22 9:30AM EDT51.000.400.000.02+0.38+1,900.00%12,25026.56%
ORCL170929C000515002017-09-20 10:56AM EDT51.500.020.000.020.00-10021830.47%
ORCL170929C000520002017-09-22 9:30AM EDT52.000.350.000.01+0.34+3,400.00%11,45230.47%
ORCL170929C000525002017-09-18 10:58AM EDT52.500.010.000.020.00-1301,10037.50%
ORCL170929C000530002017-09-21 11:52AM EDT53.000.010.000.020.00-356040.63%
ORCL170929C000535002017-09-15 2:44PM EDT53.500.030.000.07-1.12-97.39%5857355.08%
ORCL170929C000540002017-09-15 1:53PM EDT54.000.030.000.07-0.87-96.67%15782251.56%
ORCL170929C000545002017-09-15 1:03PM EDT54.500.020.000.05-0.79-97.53%103752.34%
ORCL170929C000550002017-09-18 3:55PM EDT55.000.010.000.010.00-248448.44%
ORCL170929C000560002017-09-15 9:37AM EDT56.000.060.000.03-0.41-87.23%328257.81%
ORCL170929C000570002017-09-15 11:45PM EDT57.000.050.000.03+0.03+13.04%15463.28%
ORCL170929C000575002017-09-18 1:30PM EDT57.500.010.000.020.00-46462.50%
ORCL170929C000580002017-09-22 9:48AM EDT58.000.010.000.02-0.14-93.33%1036165.63%
ORCL170929C000600002017-09-15 11:45PM EDT60.000.060.000.02-0.02-25.00%1310775.00%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL170929P000400002017-09-07 9:51AM EDT40.000.010.000.060.00-61277.34%
ORCL170929P000420002017-09-11 9:31AM EDT42.000.290.000.030.00-1153.91%
ORCL170929P000430002017-09-22 9:31AM EDT43.000.010.000.02-0.05-83.33%82047.66%
ORCL170929P000435002017-09-15 11:45PM EDT43.500.040.000.030.00-5546.48%
ORCL170929P000440002017-09-15 10:01AM EDT44.000.010.000.04-0.14-93.33%1844.53%
ORCL170929P000445002017-09-15 3:33PM EDT44.500.020.000.07-0.10-83.33%2244.92%
ORCL170929P000450002017-09-19 9:36AM EDT45.000.030.000.020.00-275830.86%
ORCL170929P000455002017-09-21 10:09AM EDT45.500.030.000.030.00-6518028.91%
ORCL170929P000460002017-09-22 1:44PM EDT46.000.030.010.03-0.01-25.00%721,98624.22%
ORCL170929P000465002017-09-21 10:12AM EDT46.500.070.030.050.00-141122.27%
ORCL170929P000470002017-09-22 2:28PM EDT47.000.090.070.09-0.03-25.00%762,95220.31%
ORCL170929P000475002017-09-22 3:32PM EDT47.500.160.150.17-0.08-33.33%40350618.85%
ORCL170929P000485002017-09-22 3:58PM EDT48.500.580.570.62-0.11-15.94%25635719.04%
ORCL170929P000490002017-09-22 3:59PM EDT49.000.960.911.01-0.15-13.51%15087821.00%
ORCL170929P000495002017-09-22 2:57PM EDT49.501.391.341.44-0.15-9.74%111,08722.66%
ORCL170929P000500002017-09-22 3:30PM EDT50.001.861.801.93-0.14-7.00%2427627.05%
ORCL170929P000505002017-09-22 3:37PM EDT50.502.332.312.42-0.28-10.73%513531.06%
ORCL170929P000510002017-09-22 3:55PM EDT51.002.782.802.92-0.31-10.03%1946435.55%
ORCL170929P000515002017-09-22 10:17AM EDT51.503.263.253.40+0.47+16.85%66837.50%
ORCL170929P000520002017-09-21 12:24PM EDT52.003.953.753.900.00-121,27841.60%
ORCL170929P000525002017-09-21 9:43AM EDT52.504.354.254.400.00-142945.70%
ORCL170929P000530002017-09-22 12:07PM EDT53.004.754.804.95+0.40+9.20%51,08556.45%
ORCL170929P000535002017-09-15 10:14AM EDT53.503.954.655.15+2.04+106.81%101090.00%
ORCL170929P000540002017-09-20 10:46AM EDT54.006.105.805.950.00-156851.56%
ORCL170929P000545002017-09-15 11:45PM EDT54.502.665.056.200.00-220.00%
ORCL170929P000550002017-09-19 9:33AM EDT55.006.686.806.950.00-120058.59%
ORCL170929P000570002017-09-15 11:45PM EDT57.004.407.408.650.00-420.00%