U.S. markets close in 4 hours 47 minutes

Oracle Corporation (ORCL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
55.82-0.20 (-0.36%)
As of 11:13AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL201030C000450002020-10-05 10:35AM EDT45.0014.5010.4510.600.00-200.00%
ORCL201030C000500002020-10-27 10:40AM EDT50.007.205.505.700.00-20210.00%
ORCL201030C000520002020-10-26 10:19AM EDT52.004.003.453.650.00-460.00%
ORCL201030C000525002020-10-12 2:36PM EDT52.509.152.973.100.00-100.00%
ORCL201030C000530002020-10-30 10:53AM EDT53.002.622.432.69-1.32-33.50%200.00%
ORCL201030C000540002020-10-29 1:05PM EDT54.002.131.531.610.00-2100.00%
ORCL201030C000545002020-10-29 2:17PM EDT54.502.201.031.140.00-450.00%
ORCL201030C000550002020-10-30 10:39AM EDT55.000.920.650.70-0.48-34.29%20970.00%
ORCL201030C000555002020-10-30 10:52AM EDT55.500.390.300.34-0.51-56.67%101649.96%
ORCL201030C000560002020-10-30 10:43AM EDT56.000.190.110.13-0.46-70.77%16417217.77%
ORCL201030C000565002020-10-30 10:12AM EDT56.500.170.040.05-0.11-39.29%12843222.27%
ORCL201030C000570002020-10-30 10:43AM EDT57.000.030.000.03-0.11-78.57%14234728.13%
ORCL201030C000575002020-10-30 9:42AM EDT57.500.020.010.02-0.05-71.43%7871133.99%
ORCL201030C000580002020-10-30 10:14AM EDT58.000.020.000.01-0.01-33.33%3867237.50%
ORCL201030C000585002020-10-29 3:42PM EDT58.500.010.000.030.00-4541153.13%
ORCL201030C000590002020-10-30 9:30AM EDT59.000.010.000.010.00-148850.00%
ORCL201030C000595002020-10-30 10:01AM EDT59.500.020.000.04+0.01+100.00%21,77463.28%
ORCL201030C000600002020-10-29 1:35PM EDT60.000.010.000.010.00-211,05557.81%
ORCL201030C000605002020-10-29 9:41AM EDT60.500.010.000.010.00-1880562.50%
ORCL201030C000610002020-10-30 10:04AM EDT61.000.020.000.04+0.01+100.00%196183.59%
ORCL201030C000615002020-10-28 10:38AM EDT61.500.010.000.010.00-664075.00%
ORCL201030C000620002020-10-30 9:51AM EDT62.000.010.000.010.00-138281.25%
ORCL201030C000625002020-10-29 3:25PM EDT62.500.020.000.010.00-125087.50%
ORCL201030C000630002020-10-27 3:59PM EDT63.000.040.000.040.00-3421107.81%
ORCL201030C000640002020-10-28 2:43PM EDT64.000.030.000.010.00-6447100.00%
ORCL201030C000650002020-10-28 12:34PM EDT65.000.020.000.010.00-6384112.50%
ORCL201030C000660002020-10-26 10:03AM EDT66.000.020.000.010.00-119118.75%
ORCL201030C000675002020-10-30 9:30AM EDT67.500.020.000.04-0.02-50.00%1512159.38%
ORCL201030C000700002020-10-22 11:20AM EDT70.000.020.000.010.00-12,620156.25%
ORCL201030C000725002020-10-16 1:26PM EDT72.500.040.000.010.00-278181.25%
ORCL201030C000750002020-10-21 2:09PM EDT75.000.040.000.010.00-41,336200.00%
ORCL201030C000775002020-10-16 3:50PM EDT77.500.040.000.010.00-30218.75%
ORCL201030C000800002020-10-02 12:26PM EDT80.000.010.000.010.00-165237.50%
ORCL201030C000825002020-09-21 9:30AM EDT82.500.180.000.000.00-21650.00%
ORCL201030C000850002020-09-28 12:30PM EDT85.000.040.000.060.00-212331.25%
ORCL201030C000875002020-10-05 9:32AM EDT87.500.010.000.050.00-37343.75%
ORCL201030C000900002020-10-16 11:23AM EDT90.000.010.000.030.00-470343.75%
PutsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL201030P000450002020-10-28 10:56AM EDT45.000.030.000.040.00-15440182.81%
ORCL201030P000500002020-10-26 1:37PM EDT50.000.020.000.04-0.03-60.00%21,135101.56%
ORCL201030P000510002020-10-26 3:18PM EDT51.000.030.000.010.00-1,6241,51471.88%
ORCL201030P000515002020-10-29 3:48PM EDT51.500.020.000.030.00-9813775.00%
ORCL201030P000520002020-10-29 3:48PM EDT52.000.030.000.030.00-9834067.19%
ORCL201030P000525002020-10-29 3:36PM EDT52.500.040.000.030.00-210059.38%
ORCL201030P000530002020-10-29 3:57PM EDT53.000.050.010.040.00-143,06156.25%
ORCL201030P000535002020-10-28 2:50PM EDT53.500.160.020.040.00-37335152.34%
ORCL201030P000540002020-10-29 3:36PM EDT54.000.100.040.060.00-838948.05%
ORCL201030P000545002020-10-30 9:43AM EDT54.500.040.070.10-0.09-69.23%138444.14%
ORCL201030P000550002020-10-30 10:45AM EDT55.000.140.130.160.00-470739.65%
ORCL201030P000555002020-10-30 10:51AM EDT55.500.270.290.32-0.06-18.18%3534639.84%
ORCL201030P000560002020-10-30 10:34AM EDT56.000.370.590.63+0.04+12.12%1331,16445.90%
ORCL201030P000565002020-10-30 10:12AM EDT56.500.361.001.08-0.14-28.00%1675654.88%
ORCL201030P000570002020-10-30 10:08AM EDT57.000.551.491.54-0.27-32.93%356666.99%
ORCL201030P000575002020-10-29 9:44AM EDT57.501.711.972.06-0.03-1.72%2196780.08%
ORCL201030P000580002020-10-30 10:11AM EDT58.001.632.452.54-0.27-14.21%149090.04%
ORCL201030P000585002020-10-29 9:32AM EDT58.502.422.963.050.00-14321102.73%
ORCL201030P000590002020-10-30 10:11AM EDT59.002.633.403.55+0.22+9.13%1391109.96%
ORCL201030P000595002020-10-29 3:54PM EDT59.503.163.904.050.00-8204120.31%
ORCL201030P000600002020-10-29 2:00PM EDT60.003.644.404.55-0.06-1.62%490130.47%
ORCL201030P000605002020-10-28 12:49PM EDT60.504.754.955.050.00-563144.14%
ORCL201030P000610002020-10-30 10:07AM EDT61.004.405.355.60-0.46-9.47%380150.00%
ORCL201030P000615002020-10-27 3:36PM EDT61.504.355.806.000.00-134146.48%
ORCL201030P000620002020-10-26 3:06PM EDT62.004.386.406.550.00-1388168.36%
ORCL201030P000625002020-10-19 10:02AM EDT62.502.556.907.100.00-50181.25%
ORCL201030P000630002020-09-22 3:25PM EDT63.004.000.000.000.00--00.00%
ORCL201030P000640002020-10-26 1:23PM EDT64.006.738.308.550.00-20192.97%
ORCL201030P000650002020-09-21 12:13AM EDT65.006.350.000.000.00--30.00%
ORCL201030P000675002020-10-19 12:14AM EDT67.507.1011.8512.100.00---257.03%
ORCL201030P000750002020-09-21 12:47PM EDT75.0014.700.000.000.00-110.00%