U.S. Markets open in 6 hrs 56 mins

Oracle Corporation (ORCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
49.25+0.42 (+0.86%)
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 EDT38.0011.4512.2512.850.00-416395.90%
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 EDT41.007.878.158.500.00-11141.41%
ORCL170818C000420002017-08-15 9:30AM EDT42.006.887.207.300.00-1750.00%
ORCL170818C000430002017-08-16 12:40PM EDT43.006.200.000.000.00-300.00%
ORCL170818C000440002017-08-16 2:13PM EDT44.005.200.000.000.00-700.00%
ORCL170818C000450002017-08-16 12:25PM EDT45.004.030.000.000.00-4000.00%
ORCL170818C000455002017-08-17 2:09AM EDT45.503.353.703.850.00-1157.81%
ORCL170818C000460002017-08-09 2:29PM EDT46.002.142.192.53-0.82-27.70%23490.00%
ORCL170818C000465002017-08-14 12:17PM EDT46.502.282.722.850.00-111260.16%
ORCL170818C000470002017-08-16 3:10PM EDT47.002.210.000.000.00-2400.00%
ORCL170818C000475002017-08-16 2:58PM EDT47.501.710.000.000.00-2700.00%
ORCL170818C000480002017-08-16 3:59PM EDT48.001.290.000.000.00-14000.00%
ORCL170818C000485002017-08-16 3:21PM EDT48.500.770.000.000.00-8600.00%
ORCL170818C000490002017-08-16 3:59PM EDT49.000.370.000.000.00-9600.00%
ORCL170818C000495002017-08-16 3:59PM EDT49.500.100.000.000.00-21703.13%
ORCL170818C000500002017-08-16 3:56PM EDT50.000.030.000.000.00-1,84106.25%
ORCL170818C000505002017-08-14 3:27PM EDT50.500.010.000.020.00-71,21721.49%
ORCL170818C000510002017-08-11 10:56AM EDT51.000.020.000.020.00-61,62228.13%
ORCL170818C000515002017-08-10 3:38PM EDT51.500.010.000.020.00-1055234.38%
ORCL170818C000520002017-08-11 1:31PM EDT52.000.020.000.03-0.02-50.00%11,30143.36%
ORCL170818C000525002017-08-15 10:57AM EDT52.500.010.000.020.00-122,85646.09%
ORCL170818C000530002017-08-11 9:42AM EDT53.000.060.000.03+0.02+50.00%143255.47%
ORCL170818C000535002017-08-01 2:28PM EDT53.500.020.000.040.00-2432457.03%
ORCL170818C000540002017-08-11 1:31PM EDT54.000.010.000.02-0.02-66.67%1156.25%
ORCL170818C000545002017-07-28 11:50PM EDT54.500.050.000.050.00-131369.53%
ORCL170818C000550002017-08-11 11:03AM EDT55.000.020.000.01+0.01+100.00%19,67759.38%
ORCL170818C000560002017-08-11 9:42AM EDT56.000.010.000.02-0.01-50.00%1175.00%
ORCL170818C000575002017-07-24 11:07AM EDT57.500.010.000.030.00-33792.19%
ORCL170818C000600002017-07-19 3:36PM EDT60.000.010.000.020.00-51,919109.38%
ORCL170818C000750002017-07-07 11:50PM EDT75.000.020.000.020.00-1111209.38%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL170818P000330002017-07-07 11:50PM EDT33.000.010.000.030.00-1111218.75%
ORCL170818P000350002017-06-27 12:32PM EDT35.000.010.000.020.00-111181.25%
ORCL170818P000370002017-07-31 3:22PM EDT37.000.010.000.02-0.09-90.00%112156.25%
ORCL170818P000380002017-06-22 6:01PM EDT38.000.010.010.040.00-1515159.38%
ORCL170818P000390002017-07-26 1:10PM EDT39.000.010.000.040.00-3046140.63%
ORCL170818P000400002017-07-27 9:30AM EDT40.000.020.000.040.00-4201128.13%
ORCL170818P000410002017-08-08 9:46AM EDT41.000.020.000.030.00-1378109.38%
ORCL170818P000420002017-07-28 10:12AM EDT42.000.020.010.04+0.01+100.00%1286104.69%
ORCL170818P000425002017-08-11 5:15PM EDT42.500.020.000.040.00-26335593.75%
ORCL170818P000430002017-08-15 3:50PM EDT43.000.010.000.020.00-347179.69%
ORCL170818P000435002017-07-28 11:50PM EDT43.500.030.010.050.00-1686.72%
ORCL170818P000440002017-08-09 11:16AM EDT44.000.010.000.050.00-383477.34%
ORCL170818P000445002017-08-14 11:17AM EDT44.500.010.000.020.00-16762.50%
ORCL170818P000450002017-08-15 1:31PM EDT45.000.020.000.020.00-2502,24356.25%
ORCL170818P000455002017-08-11 10:00AM EDT45.500.060.030.07+0.01+20.00%2031765.63%
ORCL170818P000460002017-08-15 1:41PM EDT46.000.030.010.020.00-2526,99549.22%
ORCL170818P000465002017-08-14 10:36AM EDT46.500.010.010.030.00-2616745.70%
ORCL170818P000470002017-08-16 11:57AM EDT47.000.020.000.000.00-3012.50%
ORCL170818P000475002017-08-16 11:37AM EDT47.500.030.000.000.00-20012.50%
ORCL170818P000480002017-08-16 2:19PM EDT48.000.030.000.000.00-665012.50%
ORCL170818P000485002017-08-16 2:30PM EDT48.500.070.000.000.00-14706.25%
ORCL170818P000490002017-08-16 3:55PM EDT49.000.130.000.000.00-23903.13%
ORCL170818P000495002017-08-16 2:27PM EDT49.500.390.000.000.00-1300.00%
ORCL170818P000500002017-08-16 3:57PM EDT50.000.790.000.000.00-24600.00%
ORCL170818P000505002017-08-16 3:59PM EDT50.501.260.000.000.00-3200.00%
ORCL170818P000510002017-08-16 12:16PM EDT51.001.960.000.000.00-1200.00%
ORCL170818P000515002017-08-16 2:10PM EDT51.502.270.000.000.00-1400.00%
ORCL170818P000520002017-08-16 3:27PM EDT52.002.760.000.000.00-1500.00%
ORCL170818P000525002017-08-10 11:47AM EDT52.503.904.204.350.00-5111152.73%
ORCL170818P000530002017-08-15 12:24PM EDT53.004.083.703.850.00-14753.13%
ORCL170818P000535002017-08-11 11:15AM EDT53.505.205.205.35+2.87+123.18%143172.85%
ORCL170818P000550002017-08-10 3:07PM EDT55.006.656.706.850.00-161200.78%