Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
138.13-1.72 (-1.23%)
At close: 04:00PM EDT
138.01 -0.12 (-0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240621C000325002024-03-22 2:05PM EDT32.5095.6480.6584.900.00-210.00%
ORCL240621C000350002024-02-21 4:21PM EDT35.0072.5592.2093.950.00-1110.00%
ORCL240621C000375002022-09-16 2:50PM EDT37.5032.9528.9529.900.00--10.00%
ORCL240621C000400002023-12-21 11:43AM EDT40.0065.8568.1572.250.00-3210.00%
ORCL240621C000425002024-01-08 1:08PM EDT42.5062.2574.7575.550.00-500.00%
ORCL240621C000475002023-09-12 2:37PM EDT47.5062.5062.5063.250.00--10.00%
ORCL240621C000500002024-04-12 2:53PM EDT50.0071.4065.2068.850.00-24500.00%
ORCL240621C000525002024-02-06 12:29PM EDT52.5063.9262.0063.150.00-120.00%
ORCL240621C000550002024-04-25 3:43PM EDT55.0060.1066.0569.900.00-1100.00%
ORCL240621C000575002024-03-12 11:06AM EDT57.5070.0065.6566.050.00-120.00%
ORCL240621C000600002024-05-07 10:58AM EDT60.0059.4862.3065.250.00-11160.00%
ORCL240621C000625002024-04-10 10:32AM EDT62.5060.8552.8056.500.00-31140.00%
ORCL240621C000650002024-03-26 3:39PM EDT65.0061.9648.7551.350.00-270.00%
ORCL240621C000675002023-03-08 1:07PM EDT67.5027.2532.1032.650.00-61150.00%
ORCL240621C000700002024-06-06 3:49PM EDT70.0053.7966.8569.850.00-149236.33%
ORCL240621C000725002024-03-04 12:41PM EDT72.5042.4552.7056.000.00-8430.00%
ORCL240621C000750002024-05-31 2:12PM EDT75.0039.1662.2064.900.00-1241238.48%
ORCL240621C000775002024-05-31 12:42PM EDT77.5037.8659.7062.350.00-1534224.81%
ORCL240621C000800002024-06-14 10:16AM EDT80.0058.5057.1059.90+1.70+2.99%4231211.52%
ORCL240621C000825002024-04-19 3:32PM EDT82.5033.550.000.000.00-102180.00%
ORCL240621C000850002024-06-13 3:08PM EDT85.0054.7252.1554.800.00-1158188.48%
ORCL240621C000875002024-06-05 9:31AM EDT87.5034.0449.8052.350.00-5160187.11%
ORCL240621C000900002024-06-12 10:29AM EDT90.0048.2147.5049.90-1.04-2.11%5267185.94%
ORCL240621C000925002024-05-21 9:39AM EDT92.5032.5845.1547.000.00-11,165167.48%
ORCL240621C000950002024-06-12 9:42AM EDT95.0043.0042.6544.950.00-24777171.78%
ORCL240621C000975002024-06-12 2:49PM EDT97.5040.5039.1542.350.00-1485119.14%
ORCL240621C001000002024-06-14 1:09PM EDT100.0038.3337.6539.00-1.45-3.65%72,525120.31%
ORCL240621C001050002024-06-14 1:42PM EDT105.0034.4232.4034.20-2.63-7.10%113,772102.15%
ORCL240621C001100002024-06-14 1:53PM EDT110.0029.8127.4529.10+0.30+1.02%223,23984.77%
ORCL240621C001110002024-06-11 2:34PM EDT111.0014.5026.1528.450.00-323284.18%
ORCL240621C001120002024-06-13 9:33AM EDT112.0030.5325.5527.850.00-286103.61%
ORCL240621C001130002024-06-14 11:10AM EDT113.0024.5924.8026.45-2.11-7.90%114496.88%
ORCL240621C001140002024-06-12 3:34PM EDT114.0026.7523.8525.350.00-2512392.38%
ORCL240621C001150002024-06-14 3:46PM EDT115.0023.0122.9523.60-1.52-6.20%843,27170.51%
ORCL240621C001160002024-06-12 11:20AM EDT116.0021.5921.8523.300.00-1514184.67%
ORCL240621C001170002024-06-13 10:08AM EDT117.0023.5020.8521.900.00-574371.58%
ORCL240621C001180002024-06-14 3:58PM EDT118.0020.0019.8521.35-1.36-6.37%424279.05%
ORCL240621C001190002024-06-14 1:29PM EDT119.0019.8218.9020.60-0.34-1.69%729781.15%
ORCL240621C001200002024-06-14 3:58PM EDT120.0017.9817.8518.50-1.97-9.87%6511,57668.46%
ORCL240621C001210002024-06-14 9:36AM EDT121.0017.5016.9018.10-2.30-11.62%231265.23%
ORCL240621C001220002024-06-14 2:44PM EDT122.0016.4515.9017.15-1.32-7.43%890462.99%
ORCL240621C001230002024-06-14 3:58PM EDT123.0014.9614.9016.45-2.84-15.96%6157664.94%
ORCL240621C001240002024-06-14 3:55PM EDT124.0013.6113.9014.50-2.10-13.37%1351,10655.66%
ORCL240621C001250002024-06-14 3:55PM EDT125.0013.0012.9014.85-2.00-13.33%36715,98463.67%
ORCL240621C001260002024-06-14 3:59PM EDT126.0012.0512.0013.35-1.66-12.11%816,83554.69%
ORCL240621C001270002024-06-14 3:58PM EDT127.0011.0410.9511.55-1.93-14.88%35897547.61%
ORCL240621C001280002024-06-14 3:59PM EDT128.009.9010.0511.35-2.00-16.81%12673362.94%
ORCL240621C001290002024-06-14 3:42PM EDT129.009.259.0010.35-1.80-16.29%3076258.84%
ORCL240621C001300002024-06-14 3:54PM EDT130.008.028.059.05-2.08-20.59%1,25613,18548.93%
ORCL240621C001310002024-06-14 3:45PM EDT131.007.126.957.95-2.01-22.02%4227443.02%
ORCL240621C001320002024-06-14 3:28PM EDT132.006.306.056.60-1.78-22.03%9271131.89%
ORCL240621C001330002024-06-14 3:25PM EDT133.005.205.105.50-1.81-25.82%1631,05626.03%
ORCL240621C001340002024-06-14 3:41PM EDT134.004.454.354.70-2.89-39.37%16152826.47%
ORCL240621C001350002024-06-14 3:56PM EDT135.003.393.453.70-1.76-34.17%68215,63722.46%
ORCL240621C001360002024-06-14 3:57PM EDT136.002.652.492.96-1.36-33.92%35181822.27%
ORCL240621C001370002024-06-14 3:59PM EDT137.002.052.002.07-1.55-43.06%37659818.87%
ORCL240621C001380002024-06-14 3:57PM EDT138.001.411.411.48-1.23-46.59%83989518.53%
ORCL240621C001390002024-06-14 3:59PM EDT139.001.000.951.01-1.16-53.70%1,5631,12318.31%
ORCL240621C001400002024-06-14 3:59PM EDT140.000.660.610.73-1.02-60.71%4,1539,32819.29%
ORCL240621C001410002024-06-14 3:55PM EDT141.000.380.380.61-0.85-69.11%63487621.61%
ORCL240621C001420002024-06-14 3:50PM EDT142.000.220.230.30-0.68-75.56%1,55474419.48%
ORCL240621C001430002024-06-14 3:50PM EDT143.000.170.140.34-0.46-73.02%34244423.58%
ORCL240621C001440002024-06-14 3:13PM EDT144.000.150.080.12-0.28-65.12%20260720.22%
ORCL240621C001450002024-06-14 3:59PM EDT145.000.080.070.09-0.20-71.43%2,9144,55421.49%
ORCL240621C001460002024-06-14 2:33PM EDT146.000.110.060.08-0.08-42.11%5627023.24%
ORCL240621C001470002024-06-14 3:44PM EDT147.000.050.040.07-0.07-58.33%9126525.00%
ORCL240621C001480002024-06-14 12:58PM EDT148.000.040.020.13-0.06-60.00%1,20785030.57%
ORCL240621C001490002024-06-14 12:54PM EDT149.000.040.010.13-0.08-66.67%1,0277332.81%
ORCL240621C001500002024-06-14 3:47PM EDT150.000.030.030.05-0.03-50.00%1086,43929.69%
ORCL240621C001525002024-06-13 2:25PM EDT152.500.030.010.110.00-6739.45%
ORCL240621C001550002024-06-14 2:17PM EDT155.000.020.010.03-0.02-50.00%384,25836.72%
ORCL240621C001575002024-06-14 9:32AM EDT157.500.040.010.11+0.02+100.00%31049.61%
ORCL240621C001600002024-06-14 2:34PM EDT160.000.020.000.06-0.06-75.00%1872,37949.61%
ORCL240621C001625002024-06-13 3:48PM EDT162.500.020.010.230.00-1203060.16%
ORCL240621C001650002024-06-14 11:27AM EDT165.000.020.010.02-0.01-33.33%11,86750.78%
ORCL240621C001700002024-06-14 3:58PM EDT170.000.010.010.03-0.02-66.67%368258.59%
ORCL240621C001750002024-06-14 3:30PM EDT175.000.010.000.030.00-192363.28%
ORCL240621C001800002024-06-13 3:59PM EDT180.000.040.000.030.00-449670.31%
ORCL240621C001850002024-06-13 3:48PM EDT185.000.010.000.030.00-521776.56%
ORCL240621C001900002024-06-13 12:09PM EDT190.000.010.000.030.00-123482.81%
ORCL240621C001950002024-06-14 9:40AM EDT195.000.020.000.01+0.01+100.00%364781.25%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240621P000325002024-04-24 9:32AM EDT32.500.010.000.010.00-635325.00%
ORCL240621P000350002024-06-14 9:42AM EDT35.000.010.000.01-0.07-87.50%117306.25%
ORCL240621P000375002023-09-29 12:44PM EDT37.500.070.000.200.00-320390.63%
ORCL240621P000400002023-12-27 1:18PM EDT40.000.050.000.110.00-179346.88%
ORCL240621P000425002024-01-05 10:48AM EDT42.500.020.000.120.00-2150334.38%
ORCL240621P000450002024-01-05 11:12AM EDT45.000.050.000.040.00-211284.38%
ORCL240621P000475002024-01-05 11:11AM EDT47.500.070.000.120.00-251303.91%
ORCL240621P000500002024-06-11 3:59PM EDT50.000.010.000.010.00-20131231.25%
ORCL240621P000525002024-03-01 11:24AM EDT52.500.020.000.190.00-2133292.19%
ORCL240621P000550002024-02-05 10:31AM EDT55.000.040.000.000.00-17550.00%
ORCL240621P000575002024-03-11 10:20AM EDT57.500.090.000.030.00-2249218.75%
ORCL240621P000600002024-06-03 9:31AM EDT60.000.040.000.000.00-1001,12350.00%
ORCL240621P000625002024-04-02 1:40PM EDT62.500.020.000.230.00-60106248.83%
ORCL240621P000650002024-04-12 9:30AM EDT65.000.060.000.050.00-10552199.22%
ORCL240621P000675002024-05-06 3:58PM EDT67.500.020.000.030.00-18150181.25%
ORCL240621P000700002024-06-10 3:42PM EDT70.000.020.000.010.00-272,980156.25%
ORCL240621P000725002024-06-11 3:57PM EDT72.500.010.000.010.00-160478150.00%
ORCL240621P000750002024-06-11 10:05AM EDT75.000.010.000.010.00-702,748140.63%
ORCL240621P000775002024-06-14 9:57AM EDT77.500.010.000.010.00-2399134.38%
ORCL240621P000800002024-06-11 3:51PM EDT80.000.030.000.010.00-251,489128.13%
ORCL240621P000825002024-05-28 9:31AM EDT82.500.050.000.010.00-4632118.75%
ORCL240621P000850002024-06-13 3:03PM EDT85.000.010.000.010.00-51,414112.50%
ORCL240621P000875002024-06-12 10:40AM EDT87.500.010.000.010.00-22,552106.25%
ORCL240621P000900002024-06-14 3:42PM EDT90.000.010.000.010.00-121,463100.00%
ORCL240621P000925002024-06-12 1:26PM EDT92.500.010.000.000.00-91,05550.00%
ORCL240621P000950002024-06-13 12:43PM EDT95.000.030.000.00+0.02+200.00%21,90850.00%
ORCL240621P000975002024-06-14 9:54AM EDT97.500.010.000.010.00-16,55284.38%
ORCL240621P001000002024-06-14 12:16PM EDT100.000.010.000.010.00-17,35978.13%
ORCL240621P001020002024-06-12 12:19PM EDT102.000.010.000.010.00--173.44%
ORCL240621P001030002024-06-12 12:19PM EDT103.000.010.000.010.00--9371.88%
ORCL240621P001040002024-06-12 12:19PM EDT104.000.010.000.000.00--8950.00%
ORCL240621P001050002024-06-14 3:20PM EDT105.000.010.000.010.00-4319,36567.19%
ORCL240621P001060002024-06-12 12:19PM EDT106.000.010.000.010.00--9165.63%
ORCL240621P001100002024-06-14 3:41PM EDT110.000.020.000.01+0.01+100.00%31814,26756.25%
ORCL240621P001110002024-06-13 12:39PM EDT111.000.010.000.010.00-3239554.69%
ORCL240621P001120002024-06-13 1:29PM EDT112.000.020.000.020.00-3373156.25%
ORCL240621P001130002024-06-14 12:18PM EDT113.000.010.010.020.00-199756.25%
ORCL240621P001140002024-06-14 9:52AM EDT114.000.010.000.010.00-146351.56%
ORCL240621P001150002024-06-14 3:42PM EDT115.000.010.000.020.00-1278,26050.00%
ORCL240621P001160002024-06-14 9:33AM EDT116.000.010.000.020.00-11,30751.17%
ORCL240621P001170002024-06-14 1:30PM EDT117.000.010.000.030.00-272,56851.56%
ORCL240621P001180002024-06-14 12:19PM EDT118.000.010.000.060.00-121,32453.91%
ORCL240621P001190002024-06-14 10:57AM EDT119.000.020.000.03+0.01+100.00%31,98346.88%
ORCL240621P001200002024-06-14 3:59PM EDT120.000.020.010.02+0.01+100.00%6511,13342.19%
ORCL240621P001210002024-06-14 1:27PM EDT121.000.010.000.020.00-161,68539.84%
ORCL240621P001220002024-06-13 1:33PM EDT122.000.010.010.030.00-272,20939.84%
ORCL240621P001230002024-06-14 3:45PM EDT123.000.010.010.03-0.01-50.00%2448337.50%
ORCL240621P001240002024-06-14 3:10PM EDT124.000.020.000.02-0.02-50.00%191,38633.20%
ORCL240621P001250002024-06-14 2:46PM EDT125.000.020.010.03-0.01-33.33%863,94932.81%
ORCL240621P001260002024-06-14 2:22PM EDT126.000.010.010.03-0.02-66.67%61,86830.66%
ORCL240621P001270002024-06-13 10:48AM EDT127.000.030.010.03-0.01-25.00%10034928.32%
ORCL240621P001280002024-06-14 12:49PM EDT128.000.030.010.05-0.06-66.67%327328.13%
ORCL240621P001290002024-06-14 10:00AM EDT129.000.040.020.04-0.02-33.33%2224624.81%
ORCL240621P001300002024-06-14 3:49PM EDT130.000.050.040.060.00-1,2874,29724.02%
ORCL240621P001310002024-06-14 3:58PM EDT131.000.080.050.07-0.01-11.11%1951,02522.07%
ORCL240621P001320002024-06-14 3:59PM EDT132.000.090.080.190.00-15953124.41%
ORCL240621P001330002024-06-14 3:57PM EDT133.000.160.130.15+0.04+33.33%61549320.07%
ORCL240621P001340002024-06-14 3:58PM EDT134.000.230.200.49+0.05+27.78%27226324.95%
ORCL240621P001350002024-06-14 3:59PM EDT135.000.340.260.53+0.07+25.93%3,2884,62021.78%
ORCL240621P001360002024-06-14 3:50PM EDT136.000.560.500.64+0.17+43.59%1,83694519.34%
ORCL240621P001370002024-06-14 3:59PM EDT137.000.840.780.92+0.24+40.00%1,0621,58918.60%
ORCL240621P001380002024-06-14 3:59PM EDT138.001.281.161.27+0.37+40.66%1,2781,21917.48%
ORCL240621P001390002024-06-14 3:58PM EDT139.001.901.701.83+0.70+58.33%2,0391,88117.65%
ORCL240621P001400002024-06-14 3:59PM EDT140.002.452.302.65+0.67+37.64%1,2761,79420.02%
ORCL240621P001410002024-06-14 3:49PM EDT141.003.392.993.35+1.11+48.68%8446419.43%
ORCL240621P001420002024-06-14 3:59PM EDT142.004.003.955.15+1.03+34.68%3313136.18%
ORCL240621P001430002024-06-12 1:31PM EDT143.004.454.305.350.00--126.56%
ORCL240621P001440002024-06-14 3:43PM EDT144.006.155.358.00+1.74+39.46%203957.32%
ORCL240621P001450002024-06-14 2:44PM EDT145.007.555.957.20+1.60+26.89%542629.44%
ORCL240621P001460002024-06-13 10:46AM EDT146.005.156.908.250.00-101033.69%
ORCL240621P001470002024-06-13 9:49AM EDT147.007.708.209.200.00-3335.16%
ORCL240621P001490002024-06-13 10:06AM EDT149.009.309.8511.200.00-151540.53%
ORCL240621P001500002024-06-13 2:45PM EDT150.0010.5010.7012.200.00-1362343.16%
ORCL240621P001525002024-06-13 2:55PM EDT152.5013.0713.4014.700.00-863149.51%
ORCL240621P001550002024-06-12 10:12AM EDT155.0015.8516.0517.150.00-15653.52%
ORCL240621P001600002024-06-13 10:06AM EDT160.0020.1520.8522.250.00-11768.95%
ORCL240621P001625002024-06-14 10:56AM EDT162.5024.7023.0024.70+2.05+9.05%1-72.31%
ORCL240621P001650002023-09-01 11:13AM EDT165.0044.0058.6059.800.00-10545.26%
ORCL240621P001750002023-07-31 9:33AM EDT175.0058.9453.3054.600.00-10378.44%
ORCL240621P001850002023-09-12 10:33AM EDT185.0073.6174.8575.250.00--0555.18%