ORCL - Oracle Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL190426C000460002019-03-18 12:03AM EDT46.007.568.358.800.00-3090.43%
ORCL190426C000470002019-03-18 12:03AM EDT47.006.447.357.650.00-3067.97%
ORCL190426C000490002019-04-09 9:50AM EDT49.004.605.355.500.00-1051.56%
ORCL190426C000500002019-04-18 11:20AM EDT50.004.404.404.500.00-107643.36%
ORCL190426C000510002019-04-10 10:57AM EDT51.003.223.403.500.00-12034.96%
ORCL190426C000520002019-04-15 2:34PM EDT52.002.672.442.480.00-1012623.83%
ORCL190426C000530002019-04-18 1:45PM EDT53.001.501.501.540.00-112,59920.90%
ORCL190426C000540002019-04-22 9:31AM EDT54.000.660.680.72-0.13-16.46%161,88718.16%
ORCL190426C000550002019-04-22 10:03AM EDT55.000.220.180.20-0.02-8.33%4361,05116.41%
ORCL190426C000560002019-04-22 9:51AM EDT56.000.030.020.03-0.01-25.00%1829416.02%
ORCL190426C000570002019-04-09 10:32AM EDT57.000.020.000.030.00-11323.44%
ORCL190426C000580002019-04-05 9:37AM EDT58.000.030.000.030.00-11630.47%
ORCL190426C000600002019-03-18 12:03AM EDT60.000.020.000.030.00-111142.97%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL190426P000400002019-03-18 12:03AM EDT40.000.030.000.030.00-22109.38%
ORCL190426P000450002019-04-16 2:48PM EDT45.000.010.000.030.00-12570.31%
ORCL190426P000460002019-03-18 12:03AM EDT46.000.010.000.030.00-23964.06%
ORCL190426P000470002019-03-28 3:11PM EDT47.000.090.000.030.00-1956.25%
ORCL190426P000480002019-04-09 9:30AM EDT48.000.180.000.030.00-211854.69%
ORCL190426P000490002019-04-15 11:49AM EDT49.000.020.000.030.00-255046.88%
ORCL190426P000500002019-04-17 12:00PM EDT50.000.020.000.030.00-2015839.45%
ORCL190426P000510002019-04-15 10:54AM EDT51.000.020.020.040.00-1055633.40%
ORCL190426P000520002019-04-17 12:30PM EDT52.000.050.020.040.00-521025.20%
ORCL190426P000530002019-04-22 10:29AM EDT53.000.080.080.10-0.03-27.27%1214121.68%
ORCL190426P000540002019-04-22 10:35AM EDT54.000.260.260.290.00-14740619.04%
ORCL190426P000550002019-04-22 9:30AM EDT55.000.810.750.78+0.04+5.19%518617.73%
ORCL190426P000560002019-04-18 3:53PM EDT56.001.591.581.610.00-312218.95%
ORCL190426P000570002019-03-12 11:44AM EDT57.004.222.542.660.00-12831.84%