Australia markets close in 3 hours 16 minutes

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
116.00-2.67 (-2.25%)
At close: 04:00PM EDT
115.83 -0.17 (-0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240419C000700002024-03-04 11:31AM EDT70.0044.3754.8557.250.00-141,457.03%
ORCL240419C000750002024-03-12 10:07AM EDT75.0051.5047.5548.100.00-301,102.54%
ORCL240419C000800002024-04-08 3:36PM EDT80.0045.0035.3537.100.00-1920378.91%
ORCL240419C000850002024-04-01 11:05AM EDT85.0040.7429.8531.650.00-10403.13%
ORCL240419C000900002024-04-11 1:17PM EDT90.0033.1624.9027.350.00-15247.66%
ORCL240419C000950002024-04-08 3:41PM EDT95.0029.9520.5021.750.00-7200201.56%
ORCL240419C001000002024-04-18 3:05PM EDT100.0016.0215.0517.20-7.28-31.24%2031157.03%
ORCL240419C001050002024-04-18 10:53AM EDT105.0012.909.8511.90-2.30-15.13%1121189.26%
ORCL240419C001100002024-04-18 1:22PM EDT110.006.555.807.15-3.94-37.56%211199.71%
ORCL240419C001110002024-04-16 9:54AM EDT111.009.403.906.050.00-246121.88%
ORCL240419C001140002024-04-18 2:48PM EDT114.002.112.032.42-8.41-79.94%2048.05%
ORCL240419C001150002024-04-18 3:56PM EDT115.001.291.251.43-3.26-71.65%7431934.67%
ORCL240419C001160002024-04-18 3:59PM EDT116.000.670.660.73-5.73-89.53%210130.18%
ORCL240419C001170002024-04-18 3:53PM EDT117.000.360.270.35-2.51-87.46%8373230.66%
ORCL240419C001180002024-04-18 3:59PM EDT118.000.110.110.12-1.39-92.67%2,22012429.30%
ORCL240419C001190002024-04-18 3:54PM EDT119.000.040.030.05-0.77-95.06%1,9369131.45%
ORCL240419C001200002024-04-18 2:44PM EDT120.000.020.010.10-0.44-95.65%1,0053,45245.70%
ORCL240419C001210002024-04-18 3:58PM EDT121.000.010.010.03-0.25-96.15%1191,80942.58%
ORCL240419C001220002024-04-18 3:32PM EDT122.000.010.010.03-0.09-90.00%3131,76349.22%
ORCL240419C001230002024-04-18 3:53PM EDT123.000.020.000.03-0.03-60.00%1121,39050.78%
ORCL240419C001240002024-04-18 3:53PM EDT124.000.010.010.08-0.02-66.67%401,06666.80%
ORCL240419C001250002024-04-18 3:52PM EDT125.000.010.000.05-0.04-80.00%2278,79267.19%
ORCL240419C001260002024-04-18 2:11PM EDT126.000.010.000.01-0.01-50.00%1776259.38%
ORCL240419C001270002024-04-18 3:41PM EDT127.000.020.000.030.00-191,02773.44%
ORCL240419C001280002024-04-18 10:56AM EDT128.000.010.010.020.00-282,52879.69%
ORCL240419C001290002024-04-18 3:34PM EDT129.000.030.010.06+0.02+200.00%346,18594.53%
ORCL240419C001300002024-04-18 10:05AM EDT130.000.020.000.01+0.01+100.00%2178,30381.25%
ORCL240419C001310002024-04-18 9:33AM EDT131.000.030.000.24+0.01+50.00%112,298129.30%
ORCL240419C001320002024-04-18 9:33AM EDT132.000.010.000.01-0.02-66.67%111,52387.50%
ORCL240419C001330002024-04-12 2:48PM EDT133.000.010.000.010.00-976593.75%
ORCL240419C001340002024-04-18 2:13PM EDT134.000.010.000.01-0.01-50.00%132496.88%
ORCL240419C001350002024-04-17 11:41AM EDT135.000.010.000.010.00-62,879103.13%
ORCL240419C001360002024-04-11 3:26PM EDT136.000.040.000.010.00-34,061106.25%
ORCL240419C001370002024-04-05 10:56AM EDT137.000.070.000.010.00-2766112.50%
ORCL240419C001380002024-04-10 3:52PM EDT138.000.010.001.000.00-5404229.10%
ORCL240419C001390002024-04-12 3:03PM EDT139.000.080.001.010.00-10395236.72%
ORCL240419C001400002024-04-18 12:31PM EDT140.000.010.000.010.00-34,318125.00%
ORCL240419C001410002024-04-02 1:11PM EDT141.000.030.000.220.00-1101187.50%
ORCL240419C001420002024-03-28 11:40AM EDT142.000.050.002.000.00-2000305.08%
ORCL240419C001430002024-04-11 9:40AM EDT143.000.020.000.740.00-1113247.07%
ORCL240419C001450002024-04-18 11:46AM EDT145.000.010.000.070.00-201,278178.91%
ORCL240419C001500002024-04-11 1:07PM EDT150.000.010.000.010.00-71,515165.63%
ORCL240419C001550002024-04-04 3:59PM EDT155.000.010.000.050.00-1443215.63%
ORCL240419C001600002024-03-26 3:27PM EDT160.000.030.000.030.00-2178225.00%
ORCL240419C001650002024-03-26 10:21AM EDT165.000.050.000.030.00-5448243.75%
ORCL240419C001700002024-04-02 9:51AM EDT170.000.030.000.040.00-11,582268.75%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240419P000650002024-03-11 3:58PM EDT65.000.050.000.010.00-22362.50%
ORCL240419P000700002024-03-12 9:30AM EDT70.000.170.000.000.00-2750.00%
ORCL240419P000750002024-03-13 3:15PM EDT75.000.090.000.190.00-29381.25%
ORCL240419P000800002024-04-04 11:30AM EDT80.000.010.000.010.00-139237.50%
ORCL240419P000850002024-04-08 9:30AM EDT85.000.290.000.030.00-1324225.00%
ORCL240419P000900002024-04-08 9:30AM EDT90.000.350.000.050.00-11,028198.44%
ORCL240419P000950002024-04-10 2:38PM EDT95.000.010.000.050.00-254,656159.38%
ORCL240419P001000002024-04-16 1:18PM EDT100.000.010.000.010.00-14,165103.13%
ORCL240419P001050002024-04-18 3:44PM EDT105.000.020.000.03+0.01+100.00%32,09781.25%
ORCL240419P001090002024-04-18 3:15PM EDT109.000.020.000.020.00-304051.56%
ORCL240419P001100002024-04-18 2:55PM EDT110.000.010.010.04-0.01-50.00%347,88750.78%
ORCL240419P001110002024-04-17 2:15PM EDT111.000.010.010.12-0.03-75.00%16851.56%
ORCL240419P001120002024-04-18 3:16PM EDT112.000.050.020.08+0.04+400.00%526644.92%
ORCL240419P001130002024-04-18 3:57PM EDT113.000.080.070.10-0.01-11.11%309338.09%
ORCL240419P001140002024-04-18 3:57PM EDT114.000.160.130.18+0.12+300.00%94428934.18%
ORCL240419P001150002024-04-18 3:59PM EDT115.000.370.330.37+0.27+270.00%4735,68831.84%
ORCL240419P001160002024-04-18 3:57PM EDT116.000.730.700.75+0.55+305.56%1,47550830.96%
ORCL240419P001170002024-04-18 3:46PM EDT117.001.281.021.55+0.94+276.47%1,1221,55839.84%
ORCL240419P001180002024-04-18 3:48PM EDT118.001.981.782.30+1.36+219.35%59659740.82%
ORCL240419P001190002024-04-18 3:59PM EDT119.003.032.903.20+1.93+175.45%30650645.31%
ORCL240419P001200002024-04-18 3:55PM EDT120.004.083.904.25+2.42+145.78%2303,66458.98%
ORCL240419P001210002024-04-18 3:45PM EDT121.004.954.855.20+2.87+137.98%961,18664.26%
ORCL240419P001220002024-04-18 3:48PM EDT122.006.105.806.95+3.13+105.39%1381,02387.70%
ORCL240419P001230002024-04-18 3:50PM EDT123.006.756.307.30+2.50+58.82%8751591.02%
ORCL240419P001240002024-04-18 10:10AM EDT124.007.577.409.00+2.47+48.43%419390.04%
ORCL240419P001250002024-04-18 3:59PM EDT125.009.138.2510.00+2.83+44.92%8922,78888.28%
ORCL240419P001260002024-04-17 3:15PM EDT126.006.759.8011.000.00-1,07635125.98%
ORCL240419P001270002024-04-18 3:33PM EDT127.0010.8210.4511.25+3.17+41.44%123119.53%
ORCL240419P001280002024-04-17 2:30PM EDT128.008.6511.6513.850.00-1805171.09%
ORCL240419P001290002024-04-17 2:02PM EDT129.009.6011.1513.550.00-903164.45%
ORCL240419P001300002024-04-18 12:40PM EDT130.0012.7013.6514.95+2.10+19.81%113148.24%
ORCL240419P001310002024-04-12 3:22PM EDT131.0010.2013.3516.650.00-11050.00%
ORCL240419P001320002024-04-15 11:29AM EDT132.0010.8015.3517.750.00-30189.06%
ORCL240419P001330002024-04-10 3:08PM EDT133.0011.3016.6018.750.00-2600208.01%
ORCL240419P001340002024-04-10 3:03PM EDT134.0016.3017.8018.20+3.60+28.35%1050.00%
ORCL240419P001350002024-04-15 9:49AM EDT135.0017.3017.1520.25+4.33+33.38%30268.16%
ORCL240419P001360002024-04-10 2:44PM EDT136.0014.1519.0520.850.00-180246.68%
ORCL240419P001370002024-04-05 11:16AM EDT137.0012.4020.0521.350.00-20204.69%
ORCL240419P001380002024-04-12 3:22PM EDT138.0017.2020.1024.000.00-100151.56%
ORCL240419P001390002024-04-17 1:53PM EDT139.0019.6521.0523.500.00-220236.33%
ORCL240419P001400002024-04-10 2:44PM EDT140.0017.9523.1525.850.00-180243.16%
ORCL240419P001410002024-03-21 1:20PM EDT141.0010.9523.9026.100.00--050.00%
ORCL240419P001420002024-03-21 10:24AM EDT142.0011.0524.6027.550.00--0182.03%
ORCL240419P001430002024-03-22 10:38AM EDT143.0015.4525.8028.050.00-70316.70%
ORCL240419P001450002024-04-17 3:15PM EDT145.0025.7527.5029.900.00-70318.16%
ORCL240419P001500002024-03-21 10:08AM EDT150.0017.9032.5035.350.00-10391.50%
ORCL240419P001650002024-03-22 9:39AM EDT165.0036.0047.6550.300.00-10483.59%