Australia markets closed

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
116.210.00 (0.00%)
At close: 04:00PM EST
115.75 -0.46 (-0.40%)
Pre-market: 07:29AM EST
In the money
Show:ListStraddle
Callsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL231201C000650002023-11-02 8:54AM EST65.0041.100.000.000.00-120.00%
ORCL231201C000700002023-11-30 3:25PM EST70.0045.520.000.000.00-430.00%
ORCL231201C000750002023-11-02 8:45AM EST75.0031.250.000.000.00-120.00%
ORCL231201C000800002023-11-24 9:35AM EST80.0036.200.000.000.00-130.00%
ORCL231201C000920002023-11-22 9:43AM EST92.0024.650.000.000.00--20.00%
ORCL231201C000930002023-11-28 9:32AM EST93.0023.450.000.000.00-170.00%
ORCL231201C000940002023-11-17 11:15AM EST94.0021.250.000.000.00-960.00%
ORCL231201C000950002023-11-29 3:46PM EST95.0021.100.000.000.00-1100.00%
ORCL231201C000960002023-11-15 1:02PM EST96.0019.400.000.000.00-120.00%
ORCL231201C000970002023-11-27 12:11PM EST97.0019.400.000.000.00-220.00%
ORCL231201C000980002023-11-27 12:11PM EST98.0018.400.000.000.00-140.00%
ORCL231201C000990002023-11-30 11:31AM EST99.0017.150.000.000.00-1120.00%
ORCL231201C001000002023-11-30 12:10PM EST100.0015.660.000.000.00-2210.00%
ORCL231201C001010002023-11-14 1:40PM EST101.0015.230.000.000.00-1130.00%
ORCL231201C001020002023-11-29 11:08AM EST102.0014.640.000.000.00-180.00%
ORCL231201C001030002023-11-30 3:36PM EST103.0012.640.000.000.00-6190.00%
ORCL231201C001040002023-11-29 11:56AM EST104.0012.500.000.000.00-51000.00%
ORCL231201C001050002023-11-30 12:10PM EST105.0010.660.000.000.00-2640.00%
ORCL231201C001060002023-11-30 3:50PM EST106.009.900.000.000.00-3620.00%
ORCL231201C001070002023-11-30 3:50PM EST107.008.900.000.000.00-3610.00%
ORCL231201C001080002023-11-29 3:28PM EST108.008.210.000.000.00-61110.00%
ORCL231201C001090002023-11-30 3:44PM EST109.006.920.000.000.00-42560.00%
ORCL231201C001100002023-11-30 12:30PM EST110.005.480.000.000.00-32680.00%
ORCL231201C001110002023-11-30 3:55PM EST111.005.010.000.000.00-121640.00%
ORCL231201C001120002023-11-29 3:27PM EST112.004.220.000.000.00-361660.00%
ORCL231201C001130002023-11-30 1:32PM EST113.002.360.000.000.00-92620.00%
ORCL231201C001140002023-11-30 3:59PM EST114.002.200.000.000.00-171690.00%
ORCL231201C001150002023-11-30 3:59PM EST115.001.310.000.000.00-8171,7740.00%
ORCL231201C001160002023-11-30 3:58PM EST116.000.620.000.000.00-2593,2680.00%
ORCL231201C001170002023-11-30 3:59PM EST117.000.270.000.000.00-9301,6173.13%
ORCL231201C001180002023-11-30 3:53PM EST118.000.060.000.000.00-3061,3406.25%
ORCL231201C001190002023-11-30 2:56PM EST119.000.020.000.000.00-2562,77312.50%
ORCL231201C001200002023-11-30 2:27PM EST120.000.020.000.000.00-2021,65912.50%
ORCL231201C001210002023-11-30 11:20AM EST121.000.060.000.000.00-8623725.00%
ORCL231201C001220002023-11-30 3:22PM EST122.000.010.000.000.00-1530325.00%
ORCL231201C001230002023-11-30 12:01PM EST123.000.010.000.000.00-122425.00%
ORCL231201C001240002023-11-21 3:57PM EST124.000.100.000.000.00-64625.00%
ORCL231201C001250002023-11-27 3:49PM EST125.000.010.000.000.00-109925.00%
ORCL231201C001260002023-11-21 3:26PM EST126.000.050.000.000.00-51850.00%
ORCL231201C001270002023-11-20 9:31AM EST127.000.290.000.000.00--4050.00%
ORCL231201C001300002023-11-08 2:54PM EST130.000.010.000.000.00-1150.00%
ORCL231201C001550002023-11-13 10:16AM EST155.000.120.000.000.00--450.00%
Putsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL231201P000750002023-10-31 8:56AM EST75.000.020.000.000.00-1250.00%
ORCL231201P000800002023-11-09 9:58AM EST80.000.060.000.000.00-150150.00%
ORCL231201P000850002023-11-07 9:31AM EST85.000.120.000.000.00-2450.00%
ORCL231201P000870002023-11-01 9:05AM EST87.000.200.000.000.00-24550.00%
ORCL231201P000880002023-11-01 9:48AM EST88.000.130.000.000.00-5150.00%
ORCL231201P000890002023-11-01 9:06AM EST89.000.240.000.000.00-2150.00%
ORCL231201P000900002023-11-24 10:21AM EST90.000.030.000.000.00-59450.00%
ORCL231201P000910002023-10-26 10:40AM EST91.000.900.000.060.00--0195.31%
ORCL231201P000920002023-11-07 12:11PM EST92.000.070.000.000.00-31250.00%
ORCL231201P000930002023-11-06 3:10PM EST93.000.160.000.000.00-21150.00%
ORCL231201P000940002023-11-10 12:23PM EST94.000.040.000.000.00-11050.00%
ORCL231201P000950002023-11-24 12:15PM EST95.000.030.000.000.00-51,55150.00%
ORCL231201P000960002023-11-14 10:48AM EST96.000.020.000.000.00-61450.00%
ORCL231201P000970002023-11-14 11:41AM EST97.000.020.000.000.00-21650.00%
ORCL231201P000980002023-11-27 3:09PM EST98.000.010.000.000.00-111450.00%
ORCL231201P000990002023-11-20 10:04AM EST99.000.050.000.000.00-54050.00%
ORCL231201P001000002023-11-30 12:37PM EST100.000.020.000.000.00-612750.00%
ORCL231201P001010002023-11-14 11:41AM EST101.000.050.000.000.00-22450.00%
ORCL231201P001020002023-11-27 12:38PM EST102.000.030.000.000.00-26650.00%
ORCL231201P001030002023-11-27 12:38PM EST103.000.050.000.000.00-22550.00%
ORCL231201P001040002023-11-30 10:50AM EST104.000.010.000.000.00-27950.00%
ORCL231201P001050002023-11-28 3:43PM EST105.000.010.000.000.00-123450.00%
ORCL231201P001060002023-11-22 2:47PM EST106.000.020.000.000.00-1013750.00%
ORCL231201P001070002023-11-28 3:40PM EST107.000.020.000.000.00-811150.00%
ORCL231201P001080002023-11-30 2:33PM EST108.000.020.000.000.00-1546925.00%
ORCL231201P001090002023-11-30 10:50AM EST109.000.040.000.000.00-240925.00%
ORCL231201P001100002023-11-30 2:33PM EST110.000.020.000.000.00-1529925.00%
ORCL231201P001110002023-11-30 3:59PM EST111.000.020.000.000.00-3030625.00%
ORCL231201P001120002023-11-30 11:18AM EST112.000.030.000.000.00-173912.50%
ORCL231201P001130002023-11-30 3:59PM EST113.000.030.000.000.00-4071412.50%
ORCL231201P001140002023-11-30 3:55PM EST114.000.070.000.000.00-971,08112.50%
ORCL231201P001150002023-11-30 3:58PM EST115.000.140.000.000.00-2821,0166.25%
ORCL231201P001160002023-11-30 3:59PM EST116.000.460.000.000.00-2608641.56%
ORCL231201P001170002023-11-30 3:31PM EST117.001.640.000.000.00-634700.00%
ORCL231201P001180002023-11-29 12:52PM EST118.001.570.000.000.00-1532580.00%
ORCL231201P001190002023-11-30 9:32AM EST119.002.230.000.000.00-1330.00%
ORCL231201P001200002023-11-30 10:17AM EST120.004.010.000.000.00-150.00%
ORCL231201P001210002023-11-27 10:01AM EST121.005.150.000.000.00-5170.00%
ORCL231201P001220002023-11-27 9:54AM EST122.006.450.000.000.00-150.00%
ORCL231201P001230002023-11-27 9:54AM EST123.007.450.000.000.00-590.00%
ORCL231201P001250002023-11-28 9:32AM EST125.008.700.000.000.00-100.00%
ORCL231201P001280002023-11-28 9:32AM EST128.0011.600.000.000.00-220.00%
ORCL231201P001290002023-11-22 9:47AM EST129.0012.500.000.000.00--70.00%
ORCL231201P001300002023-11-22 9:34AM EST130.0012.850.000.000.00--00.00%
ORCL231201P001350002023-11-29 11:12AM EST135.0018.500.000.000.00-540.00%