U.S. Markets closed

Oracle Corporation (ORCL)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.95+0.65 (+1.29%)
At close: 4:02PM EDT
People also watch
CSCOSUNWIBMQCOMEMC
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL170630C000400002017-06-23 10:06AM EDT40.0010.9010.9011.054.4568.99%121385.94%
ORCL170630C000420002017-06-22 9:37AM EDT42.008.497.909.054.39107.07%1389.45%
ORCL170630C000430002017-06-23 10:21AM EDT43.008.007.708.050.202.56%34280.47%
ORCL170630C000435002017-06-23 11:20AM EDT43.507.907.257.550.8512.06%51675.78%
ORCL170630C000440002017-06-23 3:54PM EDT44.006.906.807.050.416.32%1017671.48%
ORCL170630C000445002017-06-23 3:17PM EDT44.506.446.406.550.549.15%2316852.34%
ORCL170630C000450002017-06-23 3:40PM EDT45.006.055.906.050.5510.00%1,1842,69262.50%
ORCL170630C000455002017-06-23 1:58PM EDT45.506.205.405.551.1923.75%9170258.01%
ORCL170630C000460002017-06-23 3:30PM EDT46.004.864.905.050.4610.45%2212,74453.52%
ORCL170630C000465002017-06-23 3:55PM EDT46.504.454.404.550.5213.23%4112,06649.02%
ORCL170630C000470002017-06-23 3:59PM EDT47.004.003.904.050.6519.40%542,47944.53%
ORCL170630C000475002017-06-23 3:58PM EDT47.503.493.453.550.5117.11%4411,09640.04%
ORCL170630C000480002017-06-23 3:57PM EDT48.003.032.953.050.4919.29%2303,08435.55%
ORCL170630C000485002017-06-23 3:32PM EDT48.502.502.472.550.5125.63%7337930.86%
ORCL170630C000490002017-06-23 3:54PM EDT49.001.971.992.060.5336.81%34732426.76%
ORCL170630C000495002017-06-23 3:59PM EDT49.501.581.541.610.4944.95%76657824.90%
ORCL170630C000500002017-06-23 3:58PM EDT50.001.141.141.170.4156.16%9132,04522.27%
ORCL170630C000505002017-06-23 3:57PM EDT50.500.800.750.800.3681.82%60876021.00%
ORCL170630C000510002017-06-23 3:57PM EDT51.000.490.460.500.2496.00%1,4711,02120.12%
ORCL170630C000515002017-06-23 3:59PM EDT51.500.270.270.290.1392.86%2,1311,43919.83%
ORCL170630C000520002017-06-23 3:59PM EDT52.000.140.120.140.0555.56%4,86896718.95%
ORCL170630C000525002017-06-23 3:56PM EDT52.500.060.050.070.0120.00%2,2848219.34%
ORCL170630C000530002017-06-23 3:58PM EDT53.000.040.020.040.0133.33%70633820.51%
ORCL170630C000535002017-06-23 11:56PM EDT53.500.030.000.030.00-220022.66%
ORCL170630C000540002017-06-23 11:56PM EDT54.000.040.000.020.00-200024.22%
ORCL170630C000550002017-06-22 6:01PM EDT55.000.010.000.030.00-11332.81%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL170630P000350002017-06-22 6:01PM EDT35.000.020.000.010.00-11106.25%
ORCL170630P000375002017-06-22 6:01PM EDT37.500.020.000.020.00-505095.31%
ORCL170630P000380002017-06-22 6:01PM EDT38.000.030.000.020.00-424190.63%
ORCL170630P000385002017-06-22 6:01PM EDT38.500.030.000.020.00-11011087.50%
ORCL170630P000390002017-06-21 11:35AM EDT39.000.050.000.020.00-4884.38%
ORCL170630P000395002017-06-22 6:01PM EDT39.500.050.000.020.00-18079.69%
ORCL170630P000400002017-06-22 9:33AM EDT40.000.010.000.01-0.06-85.71%211071.88%
ORCL170630P000405002017-06-22 9:36AM EDT40.500.010.000.01-0.07-87.50%47568.75%
ORCL170630P000410002017-06-22 9:30AM EDT41.000.180.000.010.09100.00%211165.63%
ORCL170630P000415002017-06-22 2:49PM EDT41.500.010.000.02-0.13-92.86%357565.63%
ORCL170630P000420002017-06-23 3:50PM EDT42.000.010.000.02-0.01-50.00%414362.50%
ORCL170630P000425002017-06-22 12:09PM EDT42.500.010.000.01-0.21-95.45%3550054.69%
ORCL170630P000430002017-06-22 3:09PM EDT43.000.010.000.01-0.26-96.30%2046,33051.56%
ORCL170630P000435002017-06-23 11:09AM EDT43.500.010.000.01-0.01-50.00%191,68152.34%
ORCL170630P000440002017-06-23 2:53PM EDT44.000.010.000.02-0.01-50.00%71,38753.91%
ORCL170630P000445002017-06-23 10:35AM EDT44.500.010.000.02-0.02-66.67%3149050.00%
ORCL170630P000450002017-06-23 3:14PM EDT45.000.010.000.02-0.01-50.00%402,03046.88%
ORCL170630P000455002017-06-23 9:36AM EDT45.500.010.000.02-0.02-66.67%246342.97%
ORCL170630P000460002017-06-23 2:55PM EDT46.000.010.000.02-0.02-66.67%459339.84%
ORCL170630P000465002017-06-23 10:16AM EDT46.500.030.000.020.00-342835.94%
ORCL170630P000470002017-06-23 12:29PM EDT47.000.010.000.02-0.04-80.00%222132.42%
ORCL170630P000475002017-06-23 2:41PM EDT47.500.010.000.03-0.03-75.00%2211230.86%
ORCL170630P000480002017-06-23 12:26PM EDT48.000.020.010.03-0.07-77.78%1808626.95%
ORCL170630P000485002017-06-23 11:36AM EDT48.500.030.020.04-0.05-62.50%216624.61%
ORCL170630P000490002017-06-23 3:54PM EDT49.000.050.040.07-0.09-64.29%13842923.63%
ORCL170630P000495002017-06-23 3:52PM EDT49.500.090.080.11-0.14-60.87%9937021.88%
ORCL170630P000500002017-06-23 3:53PM EDT50.000.190.160.18-0.20-51.28%3,6222,89120.31%
ORCL170630P000505002017-06-23 3:59PM EDT50.500.290.290.32-0.31-51.67%74361619.83%
ORCL170630P000510002017-06-23 3:59PM EDT51.000.480.480.49-0.32-40.00%3,38331017.82%
ORCL170630P000515002017-06-23 3:47PM EDT51.500.780.770.81-0.48-38.10%1,03816018.56%
ORCL170630P000520002017-06-23 3:57PM EDT52.001.141.131.19-0.68-37.36%1,4227918.95%
ORCL170630P000525002017-06-23 2:57PM EDT52.501.321.551.63-0.82-38.32%468120.12%
ORCL170630P000530002017-06-23 2:42PM EDT53.001.672.022.10-0.82-32.93%29214521.68%
ORCL170630P000535002017-06-23 11:56PM EDT53.502.572.512.590.00-39024.22%
ORCL170630P000540002017-06-23 11:56PM EDT54.002.313.003.100.00-40029.10%
ORCL170630P000550002017-06-22 6:01PM EDT55.004.104.456.550.00-100112.99%