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 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL170721C000250002017-06-02 11:50PM EDT25.0020.7020.1521.050.00-1520.00%
ORCL170721C000270002017-06-14 1:47PM EDT27.0018.1017.5018.900.00-1210.00%
ORCL170721C000290002017-06-16 11:57PM EDT29.0015.7015.7016.500.00-110.00%
ORCL170721C000300002017-06-16 3:13PM EDT30.0014.9514.7015.700.201.36%1100.00%
ORCL170721C000310002017-06-09 11:44PM EDT31.0014.8013.7514.350.00-110.00%
ORCL170721C000320002017-06-13 1:45PM EDT32.0012.9512.6513.450.00-770.00%
ORCL170721C000330002017-06-06 12:42PM EDT33.0012.8011.7012.400.00-130.00%
ORCL170721C000340002017-06-16 12:09PM EDT34.0011.0010.7511.450.302.80%130.00%
ORCL170721C000350002017-06-22 6:01PM EDT35.0015.2315.0016.000.00-99433.59%
ORCL170721C000360002017-06-02 11:50PM EDT36.009.459.609.850.00-110.00%
ORCL170721C000370002017-06-02 11:50PM EDT37.007.658.608.750.00-110.00%
ORCL170721C000390002017-06-26 9:46AM EDT39.0012.4011.4012.505.6082.35%216307.81%
ORCL170721C000400002017-07-21 10:20AM EDT40.0010.7710.7010.85-0.28-2.53%577231.25%
ORCL170721C000410002017-07-13 1:19PM EDT41.009.559.309.700.00-5530.00%
ORCL170721C000415002017-06-22 6:01PM EDT41.509.018.609.300.00-8050.00%
ORCL170721C000420002017-07-14 1:44PM EDT42.008.608.508.650.091.06%8004600.00%
ORCL170721C000425002017-06-28 2:01PM EDT42.508.477.608.000.00-170.00%
ORCL170721C000430002017-07-19 2:48PM EDT43.008.007.657.850.00-2021170.31%
ORCL170721C000435002017-07-11 9:40AM EDT43.506.057.007.150.00-1770.00%
ORCL170721C000440002017-07-20 9:32AM EDT44.007.156.706.850.00-140150.00%
ORCL170721C000445002017-07-14 1:44PM EDT44.506.106.006.15-0.60-8.96%6007610.00%
ORCL170721C000450002017-07-21 3:49PM EDT45.005.705.705.85-0.50-8.06%471,270130.47%
ORCL170721C000455002017-07-14 1:44PM EDT45.505.105.005.100.8018.60%3024150.00%
ORCL170721C000460002017-07-21 3:59PM EDT46.004.804.754.85-0.30-5.88%6036750.00%
ORCL170721C000465002017-07-21 11:50AM EDT46.504.404.204.350.00-311100.78%
ORCL170721C000470002017-07-21 3:52PM EDT47.003.773.703.85-0.28-6.91%1794,22390.63%
ORCL170721C000475002017-07-21 3:11PM EDT47.503.233.153.35-0.37-10.28%55281.25%
ORCL170721C000480002017-07-21 3:29PM EDT48.002.742.752.81-0.36-11.61%1912,05253.13%
ORCL170721C000485002017-07-21 3:59PM EDT48.502.292.252.31-0.39-14.55%83443.75%
ORCL170721C000490002017-07-21 3:42PM EDT49.001.711.751.83-0.40-18.96%3454344.53%
ORCL170721C000495002017-07-21 2:00PM EDT49.501.271.271.31-0.41-24.40%2127827.34%
ORCL170721C000500002017-07-21 3:59PM EDT50.000.790.780.81-0.47-37.30%2307,65018.36%
ORCL170721C000505002017-07-21 3:45PM EDT50.500.220.250.32-0.52-70.27%9934,95810.55%
ORCL170721C000510002017-07-21 3:59PM EDT51.000.010.000.01-0.35-97.22%1,95416,1176.25%
ORCL170721C000515002017-07-21 11:59AM EDT51.500.010.000.01-0.10-90.91%474,81016.41%
ORCL170721C000520002017-07-21 2:57PM EDT52.000.010.000.01-0.02-66.67%404,81825.00%
ORCL170721C000525002017-07-14 3:05PM EDT52.500.010.000.020.00-222,04037.50%
ORCL170721C000530002017-07-19 12:53PM EDT53.000.010.000.020.00-1146.09%
ORCL170721C000545002017-07-14 11:45PM EDT54.500.010.000.020.00-150062.50%
ORCL170721C000550002017-07-14 1:16PM EDT55.000.010.000.020.00-164,62968.75%
ORCL170721C000600002017-06-23 3:18PM EDT60.000.020.000.020.01100.00%20116131.25%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL170721P000250002017-06-26 3:14PM EDT25.000.020.000.020.01100.00%2515500.00%
ORCL170721P000260002017-06-02 11:50PM EDT26.000.050.000.020.00-22475.00%
ORCL170721P000270002017-06-02 11:50PM EDT27.000.050.000.020.00-22450.00%
ORCL170721P000300002017-06-02 11:50PM EDT30.000.010.000.020.00-5065381.25%
ORCL170721P000310002017-06-02 11:50PM EDT31.000.020.000.020.00-5050362.50%
ORCL170721P000320002017-06-02 11:50PM EDT32.000.020.000.020.00-2580337.50%
ORCL170721P000330002017-06-02 11:50PM EDT33.000.030.000.020.00-2592318.75%
ORCL170721P000340002017-06-02 11:50PM EDT34.000.040.000.030.00-5037312.50%
ORCL170721P000350002017-06-19 12:09PM EDT35.000.020.010.03-0.03-60.00%5024300.00%
ORCL170721P000360002017-06-21 10:01AM EDT36.000.030.000.020.00-17183256.25%
ORCL170721P000365002017-06-22 6:01PM EDT36.500.030.000.030.00-77262.50%
ORCL170721P000370002017-06-27 1:44PM EDT37.000.010.000.020.00-4107237.50%
ORCL170721P000375002017-06-22 6:01PM EDT37.500.030.000.030.00-11240.63%
ORCL170721P000380002017-06-21 3:47PM EDT38.000.050.000.030.00-55125231.25%
ORCL170721P000385002017-06-22 6:01PM EDT38.500.060.000.030.00-11221.88%
ORCL170721P000390002017-07-14 12:38PM EDT39.000.010.000.02-0.01-50.00%11,184203.13%
ORCL170721P000395002017-06-23 12:01PM EDT39.500.010.000.02-0.01-50.00%46193.75%
ORCL170721P000400002017-07-18 10:10AM EDT40.000.010.000.020.00-1619187.50%
ORCL170721P000405002017-06-23 10:20AM EDT40.500.010.000.02-0.01-50.00%18175.00%
ORCL170721P000410002017-07-07 9:59AM EDT41.000.010.000.030.00-1833178.13%
ORCL170721P000415002017-07-06 10:04AM EDT41.500.020.000.020.00-447159.38%
ORCL170721P000420002017-07-14 2:49PM EDT42.000.010.000.010.00-81,798137.50%
ORCL170721P000425002017-07-03 12:34PM EDT42.500.020.000.030.00-3215150.00%
ORCL170721P000430002017-07-18 10:10AM EDT43.000.020.000.010.00-17,904125.00%
ORCL170721P000435002017-07-17 11:26AM EDT43.500.010.000.020.00-3223125.00%
ORCL170721P000440002017-07-19 2:10PM EDT44.000.010.000.010.00-65,513106.25%
ORCL170721P000445002017-07-14 10:09AM EDT44.500.010.000.03-0.03-75.00%11,005115.63%
ORCL170721P000450002017-07-20 11:19AM EDT45.000.010.000.010.00-55,57093.75%
ORCL170721P000455002017-07-13 1:37PM EDT45.500.010.000.030.00-148598.44%
ORCL170721P000460002017-07-19 12:53PM EDT46.000.010.000.020.00-14,18184.38%
ORCL170721P000465002017-07-18 3:08PM EDT46.500.010.000.020.00-133578.13%
ORCL170721P000470002017-07-18 3:08PM EDT47.000.010.000.020.00-2154468.75%
ORCL170721P000475002017-07-19 10:14AM EDT47.500.010.000.020.00-1070460.94%
ORCL170721P000480002017-07-19 12:48PM EDT48.000.010.000.010.00-4331,85253.13%
ORCL170721P000485002017-07-19 10:29AM EDT48.500.010.000.020.00-1072750.00%
ORCL170721P000490002017-07-21 12:32PM EDT49.000.010.000.02-0.01-50.00%89,87740.63%
ORCL170721P000495002017-07-21 3:31PM EDT49.500.010.000.010.00-351,38727.34%
ORCL170721P000500002017-07-21 9:59AM EDT50.000.010.000.020.00-1599,66121.49%
ORCL170721P000505002017-07-21 2:24PM EDT50.500.010.000.02-0.02-66.67%1143,80910.55%
ORCL170721P000510002017-07-21 3:54PM EDT51.000.250.190.230.1178.57%1,0501,3249.38%
ORCL170721P000515002017-07-21 3:50PM EDT51.500.780.690.760.40105.26%4858126.37%
ORCL170721P000520002017-07-21 2:01PM EDT52.001.221.191.250.4150.62%2969235.94%
ORCL170721P000525002017-07-21 2:49PM EDT52.501.761.691.750.3020.55%6639546.09%
ORCL170721P000530002017-07-21 7:16PM EDT53.001.952.192.24-0.60-22.47%8953.13%
ORCL170721P000535002017-07-21 7:16PM EDT53.502.722.692.750.00-6654.69%
ORCL170721P000550002017-07-21 2:49PM EDT55.004.244.154.35-1.28-23.19%1791.41%
ORCL170721P000565002017-07-14 11:45PM EDT56.506.156.006.400.00-20207.03%
ORCL170721P000600002017-06-09 11:44PM EDT60.0014.5514.5515.650.00-1616858.20%