U.S. Markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
48.62+0.07 (+0.14%)
At close: 4:00PM EDT
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%
ORCL170825C000420002017-08-18 11:50PM EDT42.006.706.556.750.00-1157.81%
ORCL170825C000430002017-08-18 12:45PM EDT43.005.805.555.70-2.35-28.83%62759.77%
ORCL170825C000440002017-07-24 3:00PM EDT44.006.876.306.550.00-219154.88%
ORCL170825C000450002017-08-11 5:15PM EDT45.003.103.303.500.00-210.00%
ORCL170825C000455002017-08-18 2:00PM EDT45.503.253.053.20+0.29+9.80%10010036.72%
ORCL170825C000460002017-07-19 10:04AM EDT46.004.934.805.100.00-10144.24%
ORCL170825C000465002017-08-18 11:50PM EDT46.502.372.132.170.00-13024.22%
ORCL170825C000470002017-08-18 12:42PM EDT47.001.701.651.69-0.24-12.37%133921.49%
ORCL170825C000475002017-08-18 11:50PM EDT47.501.241.201.230.00-3119.24%
ORCL170825C000480002017-08-18 3:06PM EDT48.000.880.780.80-0.12-12.00%246116.99%
ORCL170825C000485002017-08-18 3:55PM EDT48.500.460.430.45-0.29-38.67%538015.58%
ORCL170825C000490002017-08-18 3:59PM EDT49.000.200.200.22-0.07-25.93%751,51515.24%
ORCL170825C000495002017-08-18 1:12PM EDT49.500.120.070.09-0.08-40.00%1625715.04%
ORCL170825C000500002017-08-17 12:32PM EDT50.000.070.020.040.00-1086516.02%
ORCL170825C000510002017-08-11 2:59PM EDT51.000.020.000.07-0.01-33.33%461627.34%
ORCL170825C000520002017-08-18 1:28PM EDT52.000.010.000.02-0.01-50.00%201,11727.74%
ORCL170825C000530002017-08-11 10:52AM EDT53.000.040.000.03+0.02+100.00%13636.33%
ORCL170825C000540002017-08-07 9:38AM EDT54.000.020.000.10-0.17-89.47%1353.91%
ORCL170825C000550002017-07-27 12:53PM EDT55.000.030.000.060.00-8755.08%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL170825P000430002017-08-08 11:30AM EDT43.000.020.000.070.00-4212650.78%
ORCL170825P000450002017-08-16 12:40PM EDT45.000.020.000.030.00-506333.59%
ORCL170825P000460002017-08-18 11:41AM EDT46.000.030.020.04-0.07-70.00%103727.34%
ORCL170825P000465002017-08-18 11:51PM EDT46.500.060.030.060.00-102025.39%
ORCL170825P000470002017-08-18 12:43PM EDT47.000.060.050.09+0.02+50.00%11,07923.24%
ORCL170825P000475002017-08-18 12:43PM EDT47.500.070.090.100.00-15718.65%
ORCL170825P000480002017-08-18 3:55PM EDT48.000.160.170.19+0.03+23.08%201,17617.48%
ORCL170825P000485002017-08-18 2:29PM EDT48.500.280.310.34+0.03+12.00%710816.02%
ORCL170825P000490002017-08-18 2:43PM EDT49.000.500.580.600.00-10225515.24%
ORCL170825P000495002017-08-18 11:51PM EDT49.500.760.950.980.00-541515.63%
ORCL170825P000500002017-08-18 3:18PM EDT50.001.311.401.44+0.08+6.50%4842917.77%
ORCL170825P000505002017-08-18 11:51PM EDT50.501.911.881.930.00-274221.29%
ORCL170825P000510002017-08-15 10:22AM EDT51.002.252.232.500.00-20044731.84%
ORCL170825P000515002017-08-18 11:51PM EDT51.502.902.872.920.00-1027.74%
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 EDT54.005.005.255.450.00-1150.00%