U.S. Markets close in 1 hr 58 mins

Oracle Corporation (ORCL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
48.81-0.44 (-0.88%)
As of 2:02PM EDT. Market open.
People also watch
CSCOSUNWIBMINTCQCOM
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL170825C000415002017-08-11 5:15PM EDT41.506.556.706.950.00-200.00%
ORCL170825C000430002017-07-25 12:31PM EDT43.008.157.307.500.00-127132.81%
ORCL170825C000440002017-07-24 3:00PM EDT44.006.876.306.550.00-219120.80%
ORCL170825C000450002017-08-11 5:15PM EDT45.003.103.303.500.00-210.00%
ORCL170825C000455002017-08-11 5:15PM EDT45.502.962.812.990.00-10000.00%
ORCL170825C000460002017-07-19 10:04AM EDT46.004.934.805.100.00-10113.18%
ORCL170825C000470002017-08-11 1:42PM EDT47.001.621.441.57-1.78-52.35%5000.00%
ORCL170825C000480002017-08-17 1:15PM EDT48.001.001.001.01-0.34-25.37%443316.50%
ORCL170825C000485002017-08-17 11:05AM EDT48.500.750.650.66-0.12-13.79%477915.97%
ORCL170825C000490002017-08-17 1:31PM EDT49.000.340.340.35-0.17-33.33%62859214.26%
ORCL170825C000495002017-08-17 10:27AM EDT49.500.200.160.17-0.08-28.57%1824013.87%
ORCL170825C000500002017-08-17 12:32PM EDT50.000.070.070.08-0.04-36.36%1085914.26%
ORCL170825C000510002017-08-11 2:59PM EDT51.000.020.000.07-0.01-33.33%461620.90%
ORCL170825C000520002017-08-11 3:01PM EDT52.000.020.000.04+0.01+100.00%21,11824.41%
ORCL170825C000530002017-08-11 10:52AM EDT53.000.040.000.03+0.02+100.00%13628.52%
ORCL170825C000540002017-08-07 9:38AM EDT54.000.020.000.10-0.17-89.47%1342.77%
ORCL170825C000550002017-07-27 12:53PM EDT55.000.030.000.060.00-8743.75%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL170825P000430002017-08-08 11:30AM EDT43.000.020.000.070.00-4212648.63%
ORCL170825P000450002017-08-16 12:40PM EDT45.000.020.020.030.00-506328.91%
ORCL170825P000460002017-08-11 2:06PM EDT46.000.100.090.17+0.03+42.86%63433.99%
ORCL170825P000470002017-08-16 2:44PM EDT47.000.040.060.070.00-41,07919.04%
ORCL170825P000475002017-08-16 12:37PM EDT47.500.070.090.100.00-3716.90%
ORCL170825P000480002017-08-17 11:49AM EDT48.000.130.150.16+0.02+18.18%181,17615.04%
ORCL170825P000485002017-08-17 10:27AM EDT48.500.250.270.28+0.03+13.64%169213.77%
ORCL170825P000490002017-08-17 1:15PM EDT49.000.530.490.49+0.21+65.62%18417012.75%
ORCL170825P000495002017-08-17 1:40PM EDT49.500.780.800.810.00-51812.06%
ORCL170825P000500002017-08-17 10:16AM EDT50.001.231.221.240.00-343912.70%
ORCL170825P000505002017-08-17 1:40PM EDT50.501.531.671.680.00-13290.00%
ORCL170825P000510002017-08-15 10:22AM EDT51.002.252.092.230.00-20044718.75%
ORCL170825P000520002017-07-28 9:45AM EDT52.001.801.781.97-0.30-14.29%140.00%
ORCL170825P000530002017-07-21 11:52PM EDT53.002.322.302.460.00-990.00%
ORCL170825P000540002017-08-16 12:05PM EDT54.005.005.105.250.00-1139.06%