ORCL - Oracle Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL171222C000450002017-12-07 12:54PM EST45.004.073.704.05-0.43-9.56%3083.79%
ORCL171222C000460002017-12-15 2:19PM EST46.002.052.312.40-2.30-52.87%2103739.26%
ORCL171222C000465002017-12-18 9:34AM EST46.502.261.832.13+0.39+20.86%7510547.27%
ORCL171222C000470002017-12-18 9:36AM EST47.001.721.431.47+0.32+22.86%630230.86%
ORCL171222C000475002017-12-18 9:38AM EST47.501.050.960.99+0.14+15.38%7649724.61%
ORCL171222C000480002017-12-18 9:58AM EST48.000.530.570.61-0.12-18.46%9605,19621.68%
ORCL171222C000485002017-12-18 10:02AM EST48.500.290.270.29-0.05-14.71%10217818.16%
ORCL171222C000490002017-12-18 10:04AM EST49.000.130.120.15-0.06-31.58%2412,43518.95%
ORCL171222C000495002017-12-18 9:50AM EST49.500.070.050.07-0.03-30.00%16833619.43%
ORCL171222C000500002017-12-18 10:01AM EST50.000.030.020.04-0.03-50.00%573,68021.29%
ORCL171222C000505002017-12-18 9:54AM EST50.500.030.000.050.00-2277826.95%
ORCL171222C000510002017-12-18 9:43AM EST51.000.020.000.01-0.01-33.33%71,50623.44%
ORCL171222C000515002017-12-15 2:48PM EST51.500.030.000.04-0.79-96.34%3325533.99%
ORCL171222C000520002017-12-18 9:38AM EST52.000.020.000.03-0.01-33.33%54,34335.94%
ORCL171222C000525002017-12-15 11:47PM EST52.500.020.010.04-0.08-15.09%3587141.41%
ORCL171222C000530002017-12-15 3:57PM EST53.000.020.000.04-0.44-95.65%26484245.31%
ORCL171222C000535002017-12-15 11:47PM EST53.500.020.000.03-0.04-13.33%1220746.48%
ORCL171222C000540002017-12-15 3:59PM EST54.000.020.000.03-0.24-92.31%7119350.00%
ORCL171222C000545002017-12-15 3:33PM EST54.500.010.000.03-0.15-93.75%2610453.13%
ORCL171222C000550002017-12-18 9:52AM EST55.000.010.000.010.00-4547948.44%
ORCL171222C000555002017-12-18 9:31AM EST55.500.010.000.02-0.13-92.86%1251.56%
ORCL171222C000560002017-12-14 9:58AM EST56.000.080.000.020.00-11953.91%
ORCL171222C000570002017-12-15 12:48PM EST57.000.010.000.02-0.05-83.33%210159.38%
ORCL171222C000575002017-12-15 11:47PM EST57.500.050.000.020.00-968162.50%
ORCL171222C000600002017-12-15 11:47PM EST60.000.010.000.020.00-2075.00%
ORCL171222C000650002017-12-15 11:47PM EST65.000.010.000.020.00-2098.44%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL171222P000410002017-12-15 11:47PM EST41.000.030.000.030.00-101462.50%
ORCL171222P000415002017-12-15 11:47PM EST41.500.030.000.030.00-62458.59%
ORCL171222P000420002017-12-14 3:42PM EST42.000.030.000.030.00-212354.69%
ORCL171222P000425002017-12-15 11:47PM EST42.500.010.000.030.00-31050.00%
ORCL171222P000430002017-12-18 9:31AM EST43.000.030.000.03+0.02+200.00%125851.56%
ORCL171222P000440002017-12-15 2:32PM EST44.000.020.000.030.00-3810642.58%
ORCL171222P000445002017-12-15 11:47PM EST44.500.030.000.030.00-121038.28%
ORCL171222P000450002017-12-18 9:31AM EST45.000.050.010.03+0.03+150.00%118333.99%
ORCL171222P000455002017-12-15 11:47PM EST45.500.020.010.040.00-122631.25%
ORCL171222P000460002017-12-18 9:33AM EST46.000.050.010.06+0.01+25.00%52,85329.10%
ORCL171222P000465002017-12-18 9:45AM EST46.500.050.010.04-0.13-72.22%10016621.68%
ORCL171222P000470002017-12-18 10:01AM EST47.000.050.030.07-0.06-54.55%283,75919.53%
ORCL171222P000475002017-12-18 9:58AM EST47.500.090.080.11-0.12-57.14%675816.31%
ORCL171222P000480002017-12-18 10:03AM EST48.000.200.180.20-0.15-42.86%1041,89013.38%
ORCL171222P000485002017-12-18 10:02AM EST48.500.420.390.43-0.14-25.00%4520212.11%
ORCL171222P000490002017-12-18 9:56AM EST49.000.810.700.73-0.03-3.57%241,1130.00%
ORCL171222P000495002017-12-18 9:32AM EST49.500.941.151.20-0.41-30.37%11340.00%
ORCL171222P000500002017-12-18 9:48AM EST50.001.511.621.66-0.29-16.11%203,4180.00%
ORCL171222P000505002017-12-18 10:03AM EST50.502.102.082.13-0.16-7.08%13810.00%
ORCL171222P000510002017-12-15 3:54PM EST51.002.702.612.77+1.00+58.82%520112.50%
ORCL171222P000515002017-12-18 10:02AM EST51.503.202.843.55+1.14+55.34%22856.64%
ORCL171222P000520002017-12-15 3:59PM EST52.003.753.653.80+1.52+68.16%352935.94%
ORCL171222P000525002017-12-18 9:58AM EST52.504.193.905.00+1.47+54.04%2658.59%
ORCL171222P000530002017-12-15 11:47PM EST53.004.904.604.850.00-11151.95%
ORCL171222P000540002017-12-15 11:47PM EST54.006.205.605.850.00-4459.77%
ORCL171222P000560002017-12-15 11:47PM EST56.007.136.1010.150.00-20105.66%
ORCL171222P000600002017-12-15 11:47PM EST60.0011.1010.3514.150.00-20149.80%