U.S. Markets open in 2 hrs 39 mins

Oracle Corporation (ORCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.45-0.72 (-1.41%)
At close: 4:01PM EDT

50.30 -0.15 (-0.30%)
Pre-Market: 6:30AM EDT

People also watch
CSCOSUNWIBMINTCQCOM
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL170728C000400002017-06-29 1:28PM EDT40.0010.008.2512.450.00-46617.97%
ORCL170728C000420002017-07-19 2:26PM EDT42.009.008.758.900.00-11287.89%
ORCL170728C000425002017-06-23 11:46AM EDT42.508.408.0510.054.94142.77%11396.48%
ORCL170728C000430002017-06-27 3:12PM EDT43.008.057.107.350.00-140.00%
ORCL170728C000435002017-07-14 10:30AM EDT43.507.056.857.203.75113.64%2468166.41%
ORCL170728C000440002017-07-03 11:24AM EDT44.005.885.305.550.00-29940.00%
ORCL170728C000445002017-07-20 10:48AM EDT44.506.506.256.350.00-44214.06%
ORCL170728C000450002017-07-25 1:11PM EDT45.006.105.305.850.00-55151.17%
ORCL170728C000455002017-07-11 1:57PM EDT45.504.354.955.200.00-2045139.84%
ORCL170728C000460002017-07-19 12:36PM EDT46.005.044.754.850.00-1011173.05%
ORCL170728C000465002017-07-25 9:54AM EDT46.504.483.854.200.00-33103.13%
ORCL170728C000470002017-07-27 9:30AM EDT47.004.200.000.000.00-1500.00%
ORCL170728C000475002017-07-19 12:53PM EDT47.503.753.253.350.00-1142130.86%
ORCL170728C000480002017-07-27 2:10PM EDT48.002.440.000.000.00-200.00%
ORCL170728C000485002017-07-27 2:12PM EDT48.501.970.000.000.00-3100.00%
ORCL170728C000490002017-07-27 1:04PM EDT49.001.800.000.000.00-41380.00%
ORCL170728C000495002017-07-27 3:59PM EDT49.500.900.000.000.00-8400.00%
ORCL170728C000500002017-07-27 3:27PM EDT50.000.390.000.000.00-30700.00%
ORCL170728C000505002017-07-27 3:49PM EDT50.500.130.000.000.00-25200.78%
ORCL170728C000510002017-07-27 3:57PM EDT51.000.030.000.000.00-1,1682,3676.25%
ORCL170728C000515002017-07-27 1:09PM EDT51.500.030.000.000.00-324012.50%
ORCL170728C000520002017-07-27 10:14AM EDT52.000.020.000.000.00-100012.50%
ORCL170728C000525002017-07-20 10:48AM EDT52.500.050.020.030.00-1530947.66%
ORCL170728C000535002017-07-17 9:33AM EDT53.500.010.000.020.00-109653.13%
ORCL170728C000550002017-07-03 10:22AM EDT55.000.020.000.030.00-32879.69%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL170728P000400002017-06-23 9:39AM EDT40.000.010.000.03-0.01-50.00%310190.63%
ORCL170728P000405002017-06-22 10:13AM EDT40.500.020.000.04-0.14-87.50%46187.50%
ORCL170728P000410002017-06-29 1:48PM EDT41.000.020.000.030.00-5749171.88%
ORCL170728P000415002017-06-22 10:16AM EDT41.500.030.000.05-0.21-87.50%1525175.00%
ORCL170728P000420002017-07-06 9:49AM EDT42.000.050.010.030.00-100396160.94%
ORCL170728P000425002017-07-25 10:40AM EDT42.500.010.000.090.00-10116171.88%
ORCL170728P000430002017-07-17 9:32AM EDT43.000.030.000.020.00-125131.25%
ORCL170728P000435002017-07-12 12:06PM EDT43.500.020.000.030.00-21112128.13%
ORCL170728P000440002017-07-25 10:40AM EDT44.000.020.000.060.00-1021132.81%
ORCL170728P000445002017-06-28 1:55PM EDT44.500.010.030.070.00-233134.38%
ORCL170728P000450002017-07-27 1:26PM EDT45.000.010.000.000.00-8050.00%
ORCL170728P000455002017-06-22 1:29PM EDT45.500.100.060.13-1.03-91.15%5962131.25%
ORCL170728P000460002017-07-27 1:26PM EDT46.000.010.000.000.00-75050.00%
ORCL170728P000465002017-07-14 10:35AM EDT46.500.040.010.05-0.02-33.33%17285.94%
ORCL170728P000470002017-07-19 1:39PM EDT47.000.010.000.020.00-112564.06%
ORCL170728P000475002017-07-27 10:03AM EDT47.500.010.000.000.00-10025.00%
ORCL170728P000480002017-07-20 11:35AM EDT48.000.020.010.030.00-218953.13%
ORCL170728P000485002017-07-25 9:56AM EDT48.500.010.000.030.00-112447.66%
ORCL170728P000490002017-07-25 9:51AM EDT49.000.020.000.030.00-1922437.50%
ORCL170728P000495002017-07-26 3:35PM EDT49.500.020.010.020.00-4623024.61%
ORCL170728P000500002017-07-27 3:54PM EDT50.000.100.000.000.00-5437786.25%
ORCL170728P000505002017-07-27 3:36PM EDT50.500.300.000.000.00-9228040.00%
ORCL170728P000510002017-07-27 3:44PM EDT51.000.690.000.000.00-73500.00%
ORCL170728P000515002017-07-27 3:32PM EDT51.501.240.000.000.00-3200.00%
ORCL170728P000520002017-07-27 2:56PM EDT52.001.690.000.000.00-1700.00%
ORCL170728P000525002017-07-27 3:27PM EDT52.502.210.000.000.00-112670.00%
ORCL170728P000530002017-07-27 3:21PM EDT53.002.710.000.000.00-500.00%
ORCL170728P000535002017-07-27 12:39PM EDT53.502.470.000.000.00-900.00%
ORCL170728P000540002017-07-28 6:35AM EDT54.002.870.000.000.00-110.00%