U.S. Markets close in 2 hrs 12 mins

Oracle Corporation (ORCL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
48.01-0.32 (-0.66%)
As of 1:48PM EDT. Market open.
People also watch
CSCOSUNWIBMINTCQCOM
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL170922C000430002017-08-30 2:30PM EDT43.007.006.408.550.00-20239.55%
ORCL170922C000450002017-09-15 10:45AM EDT45.004.553.354.55-3.30-42.04%57108.89%
ORCL170922C000460002017-09-19 10:12AM EDT46.002.382.002.03-0.25-9.51%271823.44%
ORCL170922C000465002017-09-18 11:26AM EDT46.501.961.521.530.00-151518.75%
ORCL170922C000470002017-09-19 10:10AM EDT47.001.481.061.09+0.23+18.40%2274519.92%
ORCL170922C000475002017-09-19 1:29PM EDT47.500.640.640.67-0.20-23.81%3,0522,01417.97%
ORCL170922C000480002017-09-19 1:19PM EDT48.000.270.320.34-0.24-47.06%8431,03416.70%
ORCL170922C000485002017-09-19 1:22PM EDT48.500.140.140.16-0.13-48.15%2,0711,24817.48%
ORCL170922C000490002017-09-19 1:26PM EDT49.000.070.050.07-0.06-46.15%1,2764,67818.46%
ORCL170922C000495002017-09-19 1:19PM EDT49.500.030.020.03-0.04-57.14%612,35519.53%
ORCL170922C000500002017-09-19 1:19PM EDT50.000.010.010.02-0.03-75.00%2,3628,27022.66%
ORCL170922C000505002017-09-19 1:19PM EDT50.500.020.000.03+0.01+100.00%1222,67828.91%
ORCL170922C000510002017-09-19 12:15PM EDT51.000.010.000.010.00-12,80328.13%
ORCL170922C000515002017-09-19 9:45AM EDT51.500.010.000.02-0.01-50.00%1035035.16%
ORCL170922C000520002017-09-19 9:34AM EDT52.000.030.000.02+0.02+200.00%21,56139.06%
ORCL170922C000525002017-09-18 1:43PM EDT52.500.010.000.020.00-51,17042.97%
ORCL170922C000530002017-09-19 11:07AM EDT53.000.010.000.01-0.02-66.67%91,49742.19%
ORCL170922C000535002017-09-18 1:11PM EDT53.500.010.000.010.00-2886945.31%
ORCL170922C000540002017-09-18 12:29PM EDT54.000.010.000.020.00-191,95253.91%
ORCL170922C000545002017-09-18 10:23AM EDT54.500.020.000.010.00-1122952.34%
ORCL170922C000550002017-09-18 3:37PM EDT55.000.020.000.010.00-21,27351.56%
ORCL170922C000555002017-09-18 3:49PM EDT55.500.020.000.020.00-412059.38%
ORCL170922C000560002017-09-15 3:28PM EDT56.000.010.000.01-0.29-96.67%4261256.25%
ORCL170922C000565002017-09-15 3:42PM EDT56.500.010.000.04-0.25-96.15%1537271.09%
ORCL170922C000570002017-09-18 3:49PM EDT57.000.010.000.010.00-131,31262.50%
ORCL170922C000575002017-09-15 11:45PM EDT57.500.020.000.02+0.07+53.85%351471.88%
ORCL170922C000580002017-09-15 11:45PM EDT58.000.010.000.01-0.04-26.67%1017268.75%
ORCL170922C000585002017-09-15 11:45PM EDT58.500.080.000.020.00-9976.56%
ORCL170922C000590002017-09-14 2:16PM EDT59.000.080.000.020.00-899979.69%
ORCL170922C000600002017-09-15 11:45PM EDT60.000.010.000.02-0.01-25.00%215385.94%
ORCL170922C000650002017-09-15 11:45PM EDT65.000.010.000.020.00-55112.50%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL170922P000400002017-09-01 11:50PM EDT40.000.030.000.050.00-709482.81%
ORCL170922P000420002017-09-01 11:50PM EDT42.000.060.000.070.00-1167.19%
ORCL170922P000430002017-09-15 11:14AM EDT43.000.010.000.02-0.02-66.67%11752.34%
ORCL170922P000440002017-09-18 10:01AM EDT44.000.030.000.020.00-15342242.97%
ORCL170922P000450002017-09-15 3:22PM EDT45.000.010.000.02-0.04-80.00%1,1111,05933.20%
ORCL170922P000455002017-09-18 12:47PM EDT45.500.010.000.010.00-234025.00%
ORCL170922P000460002017-09-19 9:54AM EDT46.000.010.010.03-0.01-50.00%11,10225.78%
ORCL170922P000465002017-09-15 11:45PM EDT46.500.030.010.050.00-5023.05%
ORCL170922P000470002017-09-19 1:29PM EDT47.000.060.050.060.00-341,60818.16%
ORCL170922P000475002017-09-19 1:19PM EDT47.500.120.130.14+0.01+9.09%14720416.80%
ORCL170922P000480002017-09-19 1:16PM EDT48.000.300.320.34+0.04+15.38%2661,09317.19%
ORCL170922P000485002017-09-19 1:19PM EDT48.500.700.630.66+0.24+52.17%1593,25018.07%
ORCL170922P000490002017-09-19 1:19PM EDT49.001.051.051.08+0.20+23.53%6588820.12%
ORCL170922P000495002017-09-19 12:32PM EDT49.501.331.491.51+0.04+3.10%848017.97%
ORCL170922P000500002017-09-19 1:19PM EDT50.002.002.002.03+0.24+13.64%311,67726.17%
ORCL170922P000505002017-09-19 1:08PM EDT50.502.392.502.53+0.14+6.22%1388730.86%
ORCL170922P000510002017-09-19 1:15PM EDT51.002.942.973.30+0.14+5.00%3071262.40%
ORCL170922P000515002017-09-18 9:35AM EDT51.502.803.453.700.00-17960.35%
ORCL170922P000520002017-09-19 9:34AM EDT52.003.703.954.15+0.10+2.78%254760.94%
ORCL170922P000525002017-09-19 10:34AM EDT52.504.154.454.55-0.16-3.71%12,32352.34%
ORCL170922P000530002017-09-19 12:15PM EDT53.004.734.955.20+0.12+2.60%1949661.13%
ORCL170922P000535002017-09-19 11:57AM EDT53.505.255.455.60+0.83+18.78%315455.47%
ORCL170922P000540002017-09-15 11:45PM EDT54.004.805.105.60-0.03-1.44%75920.00%
ORCL170922P000545002017-09-19 9:31AM EDT54.506.056.406.75-0.18-2.89%31374.22%
ORCL170922P000550002017-09-15 11:45PM EDT55.005.655.756.65+0.06+2.21%10360.00%
ORCL170922P000555002017-09-19 9:31AM EDT55.507.047.457.70+3.84+120.00%1382.42%
ORCL170922P000560002017-09-15 11:45PM EDT56.003.506.157.600.00-330.00%
ORCL170922P000570002017-09-15 11:45PM EDT57.006.507.159.350.00-1010130.86%
ORCL170922P000600002017-09-15 11:45PM EDT60.007.0510.4012.200.00-33138.67%
ORCL170922P000650002017-09-15 11:45PM EDT65.0015.5015.0517.500.00-40214.26%