U.S. Markets open in 6 hrs 22 mins

Oracle Corporation (ORCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
48.55-0.70 (-1.42%)
At close: 4:01PM EDT
People also watch
CSCOSUNWIBMINTCQCOM
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL170818C000330002017-08-10 12:08PM EDT33.0015.5415.2015.400.00-110.00%
ORCL170818C000370002017-06-16 11:57PM EDT37.007.908.058.450.00-450.00%
ORCL170818C000380002017-07-10 9:51AM EDT38.0011.4512.2512.850.00-416649.80%
ORCL170818C000390002017-06-09 10:18AM EDT39.006.706.106.25+0.15+2.29%6520.00%
ORCL170818C000400002017-08-11 9:34AM EDT40.008.208.208.35-2.00-19.61%15150.00%
ORCL170818C000410002017-08-15 1:22PM EDT41.007.877.508.100.00-11244.92%
ORCL170818C000420002017-08-15 9:30AM EDT42.006.886.506.900.00-17191.41%
ORCL170818C000430002017-08-17 1:50PM EDT43.005.870.000.000.00-600.00%
ORCL170818C000440002017-08-16 2:13PM EDT44.005.204.905.050.00-745195.70%
ORCL170818C000450002017-08-17 3:32PM EDT45.003.700.000.000.00-800.00%
ORCL170818C000455002017-08-18 2:35AM EDT45.503.353.003.350.00-1199.61%
ORCL170818C000460002017-08-17 3:30PM EDT46.002.650.000.000.00-200.00%
ORCL170818C000465002017-08-17 3:41PM EDT46.502.170.000.000.00-4000.00%
ORCL170818C000470002017-08-17 3:52PM EDT47.001.590.000.000.00-5000.00%
ORCL170818C000475002017-08-17 3:59PM EDT47.501.090.000.000.00-2900.00%
ORCL170818C000480002017-08-17 3:53PM EDT48.000.630.000.000.00-21700.00%
ORCL170818C000485002017-08-17 3:59PM EDT48.500.230.000.000.00-10600.00%
ORCL170818C000490002017-08-17 3:52PM EDT49.000.060.000.000.00-1,23506.25%
ORCL170818C000495002017-08-17 1:18PM EDT49.500.030.000.000.00-709012.50%
ORCL170818C000500002017-08-17 1:55PM EDT50.000.020.000.000.00-62012.50%
ORCL170818C000505002017-08-17 1:21PM EDT50.500.010.000.000.00-1025.00%
ORCL170818C000510002017-08-11 10:56AM EDT51.000.020.000.020.00-61,62252.34%
ORCL170818C000515002017-08-10 3:38PM EDT51.500.010.000.020.00-1055254.69%
ORCL170818C000520002017-08-11 1:31PM EDT52.000.020.000.03-0.02-50.00%11,30165.63%
ORCL170818C000525002017-08-17 12:24PM EDT52.500.020.000.000.00-1050.00%
ORCL170818C000530002017-08-11 9:42AM EDT53.000.060.000.03+0.02+50.00%143281.25%
ORCL170818C000535002017-08-01 2:28PM EDT53.500.020.000.040.00-2432492.19%
ORCL170818C000540002017-08-11 1:31PM EDT54.000.010.000.02-0.02-66.67%1190.63%
ORCL170818C000545002017-07-28 11:50PM EDT54.500.050.000.050.00-1313110.94%
ORCL170818C000550002017-08-11 11:03AM EDT55.000.020.000.01+0.01+100.00%19,67793.75%
ORCL170818C000560002017-08-11 9:42AM EDT56.000.010.000.02-0.01-50.00%11115.63%
ORCL170818C000575002017-07-24 11:07AM EDT57.500.010.000.030.00-337140.63%
ORCL170818C000600002017-07-19 3:36PM EDT60.000.010.000.020.00-51,919162.50%
ORCL170818C000750002017-07-07 11:50PM EDT75.000.020.000.020.00-1111306.25%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL170818P000330002017-07-07 11:50PM EDT33.000.010.000.030.00-1111300.00%
ORCL170818P000370002017-07-31 3:22PM EDT37.000.010.000.02-0.09-90.00%112209.38%
ORCL170818P000380002017-06-22 5:31PM EDT38.000.010.010.040.00-1515215.63%
ORCL170818P000390002017-07-26 1:10PM EDT39.000.010.000.040.00-3046187.50%
ORCL170818P000400002017-07-27 9:30AM EDT40.000.020.000.040.00-4201168.75%
ORCL170818P000410002017-08-08 9:46AM EDT41.000.020.000.030.00-1378143.75%
ORCL170818P000420002017-07-28 10:12AM EDT42.000.020.010.04+0.01+100.00%1286135.94%
ORCL170818P000425002017-08-11 5:15PM EDT42.500.020.000.040.00-263355121.88%
ORCL170818P000430002017-08-15 3:50PM EDT43.000.010.000.020.00-3471103.13%
ORCL170818P000435002017-07-28 11:50PM EDT43.500.030.010.050.00-16110.94%
ORCL170818P000440002017-08-09 11:16AM EDT44.000.010.000.050.00-383498.44%
ORCL170818P000445002017-08-14 11:17AM EDT44.500.010.000.030.00-16781.25%
ORCL170818P000450002017-08-15 1:31PM EDT45.000.020.000.030.00-2502,24371.88%
ORCL170818P000455002017-08-11 10:00AM EDT45.500.060.030.07+0.01+20.00%2031779.69%
ORCL170818P000460002017-08-15 1:41PM EDT46.000.030.000.030.00-2526,99554.69%
ORCL170818P000465002017-08-14 10:36AM EDT46.500.010.010.040.00-2616750.00%
ORCL170818P000470002017-08-17 3:53PM EDT47.000.020.000.000.00-16012.50%
ORCL170818P000475002017-08-17 11:00AM EDT47.500.010.000.000.00-16012.50%
ORCL170818P000480002017-08-17 3:56PM EDT48.000.070.000.000.00-2,32806.25%
ORCL170818P000485002017-08-17 3:44PM EDT48.500.160.000.000.00-18100.78%
ORCL170818P000490002017-08-17 3:50PM EDT49.000.500.000.000.00-24300.00%
ORCL170818P000495002017-08-17 3:44PM EDT49.500.790.000.000.00-2200.00%
ORCL170818P000500002017-08-17 3:13PM EDT50.001.290.000.000.00-1,08600.00%
ORCL170818P000505002017-08-17 3:32PM EDT50.501.810.000.000.00-6100.00%
ORCL170818P000510002017-08-17 2:29PM EDT51.002.130.000.000.00-1400.00%
ORCL170818P000515002017-08-17 12:49PM EDT51.502.630.000.000.00-300.00%
ORCL170818P000520002017-08-17 10:58AM EDT52.003.000.000.000.00-200.00%
ORCL170818P000525002017-08-17 9:34AM EDT52.503.150.000.000.00-100.00%
ORCL170818P000530002017-08-17 3:48PM EDT53.004.440.000.000.00-1000.00%
ORCL170818P000535002017-08-11 11:15AM EDT53.505.205.205.35+2.87+123.18%143171.48%
ORCL170818P000550002017-08-17 10:48AM EDT55.006.050.000.000.00-100.00%