U.S. Markets close in 4 hrs 29 mins

Oracle Corporation (ORCL)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
50.85+0.10 (+0.19%)
As of 11:31AM EDT. Market open.
People also watch
CSCOSUNWIBMQCOMEMC
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL170630C000400002017-06-23 10:06AM EDT40.0010.9010.9011.054.4568.99%1213159.38%
ORCL170630C000420002017-06-26 12:22PM EDT42.009.228.759.200.738.60%23132.03%
ORCL170630C000430002017-06-26 12:50PM EDT43.008.257.758.050.253.12%239100.78%
ORCL170630C000435002017-06-26 11:12AM EDT43.507.607.257.45-0.30-3.80%21668.75%
ORCL170630C000440002017-06-26 9:59AM EDT44.007.606.756.950.7010.14%1017662.50%
ORCL170630C000445002017-06-23 3:17PM EDT44.506.446.406.550.549.15%2316899.22%
ORCL170630C000450002017-06-27 1:06PM EDT45.006.145.706.050.00-102,55469.53%
ORCL170630C000455002017-06-26 3:19PM EDT45.505.575.255.50-0.63-10.16%1767964.06%
ORCL170630C000460002017-06-23 3:30PM EDT46.004.864.905.050.4610.45%2212,74479.30%
ORCL170630C000465002017-06-28 10:41AM EDT46.504.534.454.550.081.80%311,98476.17%
ORCL170630C000470002017-06-28 10:52AM EDT47.004.073.804.05-0.18-4.24%122,44858.59%
ORCL170630C000475002017-06-27 1:41PM EDT47.503.403.153.550.00-24172767.97%
ORCL170630C000480002017-06-28 9:56AM EDT48.002.902.853.05-0.05-1.69%102,38360.55%
ORCL170630C000485002017-06-28 10:44AM EDT48.502.602.492.500.229.24%1739948.24%
ORCL170630C000490002017-06-28 11:07AM EDT49.002.031.992.010.00-12149441.80%
ORCL170630C000495002017-06-27 2:23PM EDT49.501.551.501.520.00-5455334.86%
ORCL170630C000500002017-06-28 11:10AM EDT50.001.061.051.070.010.95%151,85129.98%
ORCL170630C000505002017-06-28 11:09AM EDT50.500.620.610.630.00-1868223.83%
ORCL170630C000510002017-06-28 11:03AM EDT51.000.300.270.290.013.45%3121,81819.63%
ORCL170630C000515002017-06-28 11:02AM EDT51.500.120.090.11-0.02-14.29%1381,87318.56%
ORCL170630C000520002017-06-28 11:01AM EDT52.000.030.030.04-0.02-40.00%2033,46118.95%
ORCL170630C000525002017-06-28 10:55AM EDT52.500.010.010.02-0.02-66.67%51,38121.09%
ORCL170630C000530002017-06-28 10:47AM EDT53.000.010.000.02-0.01-50.00%1282126.17%
ORCL170630C000535002017-06-26 11:29AM EDT53.500.020.000.02-0.01-33.33%1921030.86%
ORCL170630C000540002017-06-23 11:56PM EDT54.000.040.000.020.00-200035.16%
ORCL170630C000550002017-06-22 6:01PM EDT55.000.010.000.030.00-11347.27%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL170630P000350002017-06-22 6:01PM EDT35.000.020.000.010.00-11150.00%
ORCL170630P000375002017-06-22 6:01PM EDT37.500.020.000.020.00-5050134.38%
ORCL170630P000380002017-06-22 6:01PM EDT38.000.030.000.020.00-4241128.13%
ORCL170630P000385002017-06-22 6:01PM EDT38.500.030.000.020.00-110110121.88%
ORCL170630P000390002017-06-21 11:35AM EDT39.000.050.000.020.00-48118.75%
ORCL170630P000395002017-06-22 6:01PM EDT39.500.050.000.020.00-180112.50%
ORCL170630P000400002017-06-22 9:33AM EDT40.000.010.000.01-0.06-85.71%211098.44%
ORCL170630P000405002017-06-22 9:36AM EDT40.500.010.000.01-0.07-87.50%47593.75%
ORCL170630P000410002017-06-27 12:00PM EDT41.000.020.000.020.00-211096.88%
ORCL170630P000415002017-06-22 2:49PM EDT41.500.010.000.02-0.13-92.86%357593.75%
ORCL170630P000420002017-06-28 10:17AM EDT42.000.010.000.02-0.01-50.00%314287.50%
ORCL170630P000425002017-06-22 12:09PM EDT42.500.010.000.01-0.21-95.45%3550075.00%
ORCL170630P000430002017-06-22 3:09PM EDT43.000.010.000.01-0.26-96.30%2046,33071.88%
ORCL170630P000435002017-06-23 11:09AM EDT43.500.010.000.01-0.01-50.00%191,68168.75%
ORCL170630P000440002017-06-23 2:53PM EDT44.000.010.000.02-0.01-50.00%71,38768.75%
ORCL170630P000445002017-06-23 10:35AM EDT44.500.010.000.02-0.02-66.67%3149064.06%
ORCL170630P000450002017-06-23 3:14PM EDT45.000.010.000.02-0.01-50.00%402,03059.38%
ORCL170630P000455002017-06-23 9:36AM EDT45.500.010.000.02-0.02-66.67%246354.69%
ORCL170630P000460002017-06-28 9:52AM EDT46.000.010.000.020.00-257950.00%
ORCL170630P000465002017-06-28 9:52AM EDT46.500.010.000.020.00-242850.00%
ORCL170630P000470002017-06-23 12:29PM EDT47.000.010.000.02-0.04-80.00%222144.53%
ORCL170630P000475002017-06-23 2:41PM EDT47.500.010.000.03-0.03-75.00%2211242.58%
ORCL170630P000480002017-06-23 12:26PM EDT48.000.020.010.03-0.07-77.78%1808637.11%
ORCL170630P000485002017-06-28 10:43AM EDT48.500.010.000.020.00-2216129.30%
ORCL170630P000490002017-06-28 10:36AM EDT49.000.020.000.02-0.01-33.33%272224.22%
ORCL170630P000495002017-06-28 10:43AM EDT49.500.030.010.03-0.02-40.00%2457320.31%
ORCL170630P000500002017-06-28 10:57AM EDT50.000.040.040.05-0.08-66.67%3512,40216.60%
ORCL170630P000505002017-06-28 11:09AM EDT50.500.100.100.11-0.13-56.52%1871,19713.38%
ORCL170630P000510002017-06-23 3:59PM EDT51.000.480.480.49-0.32-40.00%3,38331022.17%
ORCL170630P000515002017-06-28 9:32AM EDT51.500.660.600.61-0.08-10.81%16980.00%
ORCL170630P000520002017-06-28 10:42AM EDT52.000.991.031.05-0.13-11.61%33680.00%
ORCL170630P000525002017-06-28 10:38AM EDT52.501.441.481.500.1511.63%31770.00%
ORCL170630P000530002017-06-28 11:13AM EDT53.002.012.022.03-0.11-5.19%34100.00%
ORCL170630P000535002017-06-27 2:43PM EDT53.502.442.502.530.00-534440.00%
ORCL170630P000540002017-06-26 1:49PM EDT54.002.803.153.250.4921.21%2424049.22%
ORCL170630P000545002017-06-26 5:27PM EDT54.503.203.453.750.00-6054.69%
ORCL170630P000550002017-06-22 6:01PM EDT55.004.104.456.550.00-100155.47%