U.S. Markets open in 4 hrs 38 mins

Oracle Corporation (ORCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.97-0.07 (-0.15%)
At close: 4:01PM EDT

48.18 +0.21 (0.44%)
Pre-Market: 4:25AM EDT

People also watch
CSCOSUNWIBMINTCQCOM
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL170922C000430002017-09-20 11:14AM EDT43.004.800.000.000.00-600.00%
ORCL170922C000450002017-09-15 10:45AM EDT45.004.553.354.55-3.30-42.04%57156.45%
ORCL170922C000455002017-09-21 4:28AM EDT45.502.280.000.000.00-800.00%
ORCL170922C000460002017-09-20 2:45PM EDT46.001.980.000.000.00-1400.00%
ORCL170922C000465002017-09-20 10:21AM EDT46.501.510.000.000.00-900.00%
ORCL170922C000470002017-09-20 3:10PM EDT47.001.010.000.000.00-4800.00%
ORCL170922C000475002017-09-20 2:19PM EDT47.500.610.000.000.00-4800.00%
ORCL170922C000480002017-09-20 3:51PM EDT48.000.240.000.000.00-1,42400.39%
ORCL170922C000485002017-09-20 3:59PM EDT48.500.090.000.000.00-2,97706.25%
ORCL170922C000490002017-09-20 2:25PM EDT49.000.040.000.000.00-56406.25%
ORCL170922C000495002017-09-20 11:25AM EDT49.500.020.000.000.00-64012.50%
ORCL170922C000500002017-09-20 3:33PM EDT50.000.010.000.000.00-118012.50%
ORCL170922C000505002017-09-19 1:19PM EDT50.500.020.000.010.00-1222,74434.38%
ORCL170922C000510002017-09-20 11:54AM EDT51.000.010.000.000.00-50025.00%
ORCL170922C000515002017-09-19 9:45AM EDT51.500.010.000.010.00-1034045.31%
ORCL170922C000520002017-09-20 11:44AM EDT52.000.010.000.000.00-5025.00%
ORCL170922C000525002017-09-20 3:42PM EDT52.500.010.000.000.00-2025.00%
ORCL170922C000530002017-09-20 11:01AM EDT53.000.010.000.000.00-2025.00%
ORCL170922C000535002017-09-19 3:15PM EDT53.500.010.000.010.00-186859.38%
ORCL170922C000540002017-09-20 3:42PM EDT54.000.010.000.000.00-10050.00%
ORCL170922C000545002017-09-20 2:18PM EDT54.500.010.000.000.00-8050.00%
ORCL170922C000550002017-09-20 9:37AM EDT55.000.010.000.000.00-3050.00%
ORCL170922C000555002017-09-20 2:18PM EDT55.500.010.000.000.00-4050.00%
ORCL170922C000560002017-09-15 3:28PM EDT56.000.010.000.01-0.29-96.67%4261281.25%
ORCL170922C000565002017-09-15 3:42PM EDT56.500.010.000.04-0.25-96.15%15372101.56%
ORCL170922C000570002017-09-20 12:27PM EDT57.000.010.000.000.00-1050.00%
ORCL170922C000575002017-09-15 11:45PM EDT57.500.020.000.02+0.07+53.85%3514100.00%
ORCL170922C000580002017-09-15 11:45PM EDT58.000.010.000.01-0.04-26.67%1017296.88%
ORCL170922C000585002017-09-15 11:45PM EDT58.500.080.000.020.00-99109.38%
ORCL170922C000590002017-09-14 2:16PM EDT59.000.080.000.020.00-8999112.50%
ORCL170922C000600002017-09-15 11:45PM EDT60.000.010.000.02-0.01-25.00%2153121.88%
ORCL170922C000650002017-09-15 11:45PM EDT65.000.010.000.020.00-55159.38%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL170922P000400002017-09-01 11:50PM EDT40.000.030.000.050.00-7094117.19%
ORCL170922P000420002017-09-01 11:50PM EDT42.000.060.000.070.00-1194.53%
ORCL170922P000430002017-09-15 11:14AM EDT43.000.010.000.02-0.02-66.67%11765.63%
ORCL170922P000440002017-09-18 10:01AM EDT44.000.030.000.010.00-15342250.00%
ORCL170922P000450002017-09-15 3:22PM EDT45.000.010.000.02-0.04-80.00%1,1111,05946.88%
ORCL170922P000455002017-09-19 3:00PM EDT45.500.010.000.010.00-74035.94%
ORCL170922P000460002017-09-19 3:15PM EDT46.000.010.000.020.00-21,10232.81%
ORCL170922P000465002017-09-20 12:49PM EDT46.500.020.000.000.00-30012.50%
ORCL170922P000470002017-09-20 3:35PM EDT47.000.040.000.000.00-17406.25%
ORCL170922P000475002017-09-20 3:58PM EDT47.500.090.000.000.00-55703.13%
ORCL170922P000480002017-09-20 3:59PM EDT48.000.280.000.000.00-36700.00%
ORCL170922P000485002017-09-20 3:55PM EDT48.500.610.000.000.00-74300.00%
ORCL170922P000490002017-09-20 2:18PM EDT49.001.000.000.000.00-6300.00%
ORCL170922P000495002017-09-20 3:55PM EDT49.501.540.000.000.00-6500.00%
ORCL170922P000500002017-09-20 3:42PM EDT50.001.990.000.000.00-15700.00%
ORCL170922P000505002017-09-20 3:42PM EDT50.502.480.000.000.00-2500.00%
ORCL170922P000510002017-09-20 3:42PM EDT51.003.030.000.000.00-11200.00%
ORCL170922P000515002017-09-18 9:35AM EDT51.502.803.453.750.00-17964.06%
ORCL170922P000520002017-09-20 12:52PM EDT52.003.850.000.000.00-1900.00%
ORCL170922P000525002017-09-20 3:42PM EDT52.504.550.000.000.00-500.00%
ORCL170922P000530002017-09-20 10:06AM EDT53.005.010.000.000.00-1400.00%
ORCL170922P000535002017-09-19 11:57AM EDT53.505.255.405.800.00-315689.45%
ORCL170922P000540002017-09-15 11:45PM EDT54.004.805.105.60-0.03-1.44%75920.00%
ORCL170922P000545002017-09-19 9:31AM EDT54.506.056.406.750.00-31093.75%
ORCL170922P000550002017-09-20 9:37AM EDT55.007.050.000.000.00-700.00%
ORCL170922P000555002017-09-19 9:31AM EDT55.507.047.407.750.00-13103.91%
ORCL170922P000560002017-09-15 11:45PM EDT56.003.506.157.600.00-330.00%
ORCL170922P000570002017-09-15 11:45PM EDT57.006.507.159.350.00-1010180.08%
ORCL170922P000600002017-09-15 11:45PM EDT60.007.0510.4012.200.00-33187.89%
ORCL170922P000650002017-09-20 12:14PM EDT65.0017.050.000.000.00-600.00%