Australia markets closed

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
138.56+0.53 (+0.38%)
At close: 04:00PM EDT
139.35 +0.79 (+0.57%)
Pre-market: 05:12AM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240726C000800002024-07-03 12:59PM EDT80.0064.300.000.000.00-100.00%
ORCL240726C001140002024-06-12 9:30AM EDT114.0020.800.000.000.00--00.00%
ORCL240726C001150002024-06-12 9:33AM EDT115.0020.900.000.000.00--20.00%
ORCL240726C001160002024-07-05 11:04AM EDT116.0029.080.000.000.00-100.00%
ORCL240726C001200002024-07-15 3:56PM EDT120.0023.050.000.000.00-100.00%
ORCL240726C001210002024-07-11 11:32AM EDT121.0022.320.000.000.00-100.00%
ORCL240726C001220002024-06-25 10:13AM EDT122.0017.500.000.000.00--00.00%
ORCL240726C001230002024-07-10 3:53PM EDT123.0019.600.000.000.00-200.00%
ORCL240726C001240002024-07-08 11:01AM EDT124.0019.800.000.000.00-100.00%
ORCL240726C001250002024-07-19 3:44PM EDT125.0013.800.000.000.00-100.00%
ORCL240726C001260002024-07-15 1:21PM EDT126.0016.600.000.000.00-100.00%
ORCL240726C001270002024-07-15 1:18PM EDT127.0015.630.000.000.00-200.00%
ORCL240726C001280002024-07-09 3:07PM EDT128.0012.100.000.000.00-200.00%
ORCL240726C001290002024-07-16 10:37AM EDT129.0013.750.000.000.00-100.00%
ORCL240726C001300002024-07-18 10:51AM EDT130.009.530.000.000.00-200.00%
ORCL240726C001310002024-07-16 3:53PM EDT131.0011.750.000.000.00-300.00%
ORCL240726C001320002024-07-19 12:52PM EDT132.007.050.000.000.00-400.00%
ORCL240726C001330002024-07-19 2:39PM EDT133.005.780.000.000.00-100.00%
ORCL240726C001340002024-07-19 9:39AM EDT134.005.800.000.000.00-100.00%
ORCL240726C001350002024-07-19 3:37PM EDT135.004.320.000.000.00-600.00%
ORCL240726C001360002024-07-19 1:54PM EDT136.003.500.000.000.00-300.00%
ORCL240726C001370002024-07-19 1:32PM EDT137.002.800.000.000.00-1200.00%
ORCL240726C001380002024-07-19 3:53PM EDT138.002.250.000.000.00-23700.00%
ORCL240726C001390002024-07-19 3:55PM EDT139.001.710.000.000.00-29000.78%
ORCL240726C001400002024-07-19 3:57PM EDT140.001.250.000.000.00-49303.13%
ORCL240726C001410002024-07-19 3:41PM EDT141.001.030.000.000.00-22003.13%
ORCL240726C001420002024-07-19 3:57PM EDT142.000.660.000.000.00-10906.25%
ORCL240726C001430002024-07-19 3:59PM EDT143.000.540.000.000.00-23606.25%
ORCL240726C001440002024-07-19 3:59PM EDT144.000.360.000.000.00-21006.25%
ORCL240726C001450002024-07-19 3:56PM EDT145.000.250.000.000.00-145012.50%
ORCL240726C001460002024-07-19 3:51PM EDT146.000.160.000.000.00-287012.50%
ORCL240726C001470002024-07-19 3:36PM EDT147.000.120.000.000.00-100012.50%
ORCL240726C001480002024-07-19 3:36PM EDT148.000.100.000.000.00-42012.50%
ORCL240726C001490002024-07-19 3:59PM EDT149.000.090.000.000.00-25012.50%
ORCL240726C001500002024-07-19 2:00PM EDT150.000.050.000.000.00-42012.50%
ORCL240726C001525002024-07-19 11:50AM EDT152.500.060.000.000.00-1025.00%
ORCL240726C001550002024-07-19 11:10AM EDT155.000.060.000.000.00-3025.00%
ORCL240726C001575002024-07-15 9:50AM EDT157.500.150.000.000.00-114025.00%
ORCL240726C001600002024-07-17 12:26PM EDT160.000.010.000.000.00-213025.00%
ORCL240726C001625002024-07-19 2:23PM EDT162.500.020.000.000.00-126025.00%
ORCL240726C001650002024-07-19 9:31AM EDT165.000.060.000.000.00-2025.00%
ORCL240726C001675002024-07-10 1:43PM EDT167.500.060.000.000.00-1025.00%
ORCL240726C001700002024-07-19 11:59AM EDT170.000.010.000.000.00-3050.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240726P001000002024-07-17 2:22PM EDT100.000.010.000.000.00-17050.00%
ORCL240726P001050002024-07-17 9:30AM EDT105.000.020.000.000.00-1050.00%
ORCL240726P001100002024-06-14 1:24PM EDT110.000.050.010.290.00-21102.15%
ORCL240726P001110002024-06-14 1:23PM EDT111.000.110.000.390.00-20103.13%
ORCL240726P001120002024-07-19 12:00PM EDT112.000.010.000.000.00-15050.00%
ORCL240726P001130002024-07-18 12:15PM EDT113.000.100.000.000.00-4050.00%
ORCL240726P001140002024-07-19 2:17PM EDT114.000.030.000.000.00-100050.00%
ORCL240726P001150002024-07-17 2:21PM EDT115.000.040.000.000.00-1025.00%
ORCL240726P001160002024-06-14 1:19PM EDT116.000.160.010.380.00-2285.74%
ORCL240726P001170002024-06-14 1:19PM EDT117.000.150.010.380.00-2382.23%
ORCL240726P001180002024-07-19 2:26PM EDT118.000.020.000.000.00-20025.00%
ORCL240726P001190002024-07-19 2:24PM EDT119.000.020.000.000.00-10025.00%
ORCL240726P001200002024-07-19 2:24PM EDT120.000.020.000.000.00-20025.00%
ORCL240726P001210002024-07-19 2:23PM EDT121.000.030.000.000.00-80025.00%
ORCL240726P001220002024-07-19 2:19PM EDT122.000.040.000.000.00-120025.00%
ORCL240726P001230002024-07-19 2:20PM EDT123.000.040.000.000.00-40025.00%
ORCL240726P001240002024-07-19 2:22PM EDT124.000.040.000.000.00-30025.00%
ORCL240726P001250002024-07-19 3:56PM EDT125.000.090.000.000.00-13025.00%
ORCL240726P001260002024-07-18 2:42PM EDT126.000.110.000.000.00-4025.00%
ORCL240726P001270002024-07-19 3:51PM EDT127.000.230.000.000.00-2012.50%
ORCL240726P001280002024-07-19 3:13PM EDT128.000.090.000.000.00-8012.50%
ORCL240726P001290002024-07-19 1:39PM EDT129.000.100.000.000.00-1012.50%
ORCL240726P001300002024-07-19 3:44PM EDT130.000.150.000.000.00-138012.50%
ORCL240726P001310002024-07-19 3:33PM EDT131.000.190.000.000.00-5012.50%
ORCL240726P001320002024-07-19 2:44PM EDT132.000.290.000.000.00-40012.50%
ORCL240726P001330002024-07-19 3:58PM EDT133.000.400.000.000.00-5906.25%
ORCL240726P001340002024-07-19 3:56PM EDT134.000.540.000.000.00-3406.25%
ORCL240726P001350002024-07-19 3:40PM EDT135.000.750.000.000.00-22706.25%
ORCL240726P001360002024-07-19 3:54PM EDT136.001.060.000.000.00-6603.13%
ORCL240726P001370002024-07-19 3:53PM EDT137.001.440.000.000.00-6503.13%
ORCL240726P001380002024-07-19 3:58PM EDT138.001.860.000.000.00-47300.78%
ORCL240726P001390002024-07-19 3:55PM EDT139.002.380.000.000.00-34500.00%
ORCL240726P001400002024-07-19 3:57PM EDT140.003.040.000.000.00-28000.00%
ORCL240726P001410002024-07-19 3:34PM EDT141.003.350.000.000.00-11200.00%
ORCL240726P001420002024-07-19 1:35PM EDT142.004.250.000.000.00-8400.00%
ORCL240726P001430002024-07-19 3:49PM EDT143.005.050.000.000.00-1600.00%
ORCL240726P001440002024-07-19 3:49PM EDT144.005.880.000.000.00-800.00%
ORCL240726P001450002024-07-19 3:26PM EDT145.006.200.000.000.00-600.00%
ORCL240726P001460002024-07-18 12:03PM EDT146.008.530.000.000.00-900.00%
ORCL240726P001470002024-07-18 3:51PM EDT147.008.900.000.000.00-600.00%
ORCL240726P001480002024-07-16 1:31PM EDT148.006.000.000.000.00-100.00%
ORCL240726P001500002024-07-18 10:31AM EDT150.0010.540.000.000.00-600.00%
ORCL240726P001525002024-07-19 12:24PM EDT152.5013.300.000.000.00-200.00%
ORCL240726P001550002024-06-28 11:53AM EDT155.0012.550.000.000.00-100.00%
ORCL240726P001600002024-07-12 11:13AM EDT160.0017.350.000.000.00-200.00%
ORCL240726P001625002024-07-18 3:37PM EDT162.5024.380.000.000.00-200.00%
ORCL240726P001650002024-07-18 3:37PM EDT165.0026.900.000.000.00-200.00%
ORCL240726P001700002024-07-11 3:35PM EDT170.0027.320.000.000.00-100.00%