Australia markets closed

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
144.77+2.01 (+1.41%)
At close: 04:00PM EDT
145.52 +0.75 (+0.52%)
Pre-market: 05:26AM EDT
In the money
Show:ListStraddle
Callsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240802C001200002024-07-10 2:11PM EDT120.0022.030.000.000.00-100.00%
ORCL240802C001250002024-07-09 1:30PM EDT125.0016.070.000.000.00-1400.00%
ORCL240802C001280002024-07-02 9:30AM EDT128.0015.330.000.000.00-200.00%
ORCL240802C001300002024-07-02 9:58AM EDT130.0014.560.000.000.00-100.00%
ORCL240802C001310002024-07-12 3:31PM EDT131.0014.300.000.000.00-200.00%
ORCL240802C001320002024-06-27 11:39AM EDT132.009.380.000.000.00--00.00%
ORCL240802C001340002024-07-09 1:24PM EDT134.007.250.000.000.00-200.00%
ORCL240802C001350002024-07-12 10:35AM EDT135.008.680.000.000.00-100.00%
ORCL240802C001360002024-07-11 11:57AM EDT136.007.560.000.000.00-1500.00%
ORCL240802C001370002024-07-12 3:55PM EDT137.008.750.000.000.00-1000.00%
ORCL240802C001380002024-07-10 1:01PM EDT138.005.850.000.000.00-100.00%
ORCL240802C001390002024-07-12 2:11PM EDT139.006.500.000.000.00-100.00%
ORCL240802C001400002024-07-12 2:30PM EDT140.006.050.000.000.00-1900.00%
ORCL240802C001410002024-07-12 1:45PM EDT141.005.000.000.000.00-500.00%
ORCL240802C001420002024-07-12 2:10PM EDT142.004.550.000.000.00-1400.00%
ORCL240802C001430002024-07-12 3:36PM EDT143.004.400.000.000.00-10200.00%
ORCL240802C001440002024-07-12 3:56PM EDT144.003.750.000.000.00-1,90400.00%
ORCL240802C001450002024-07-12 3:48PM EDT145.003.200.000.000.00-10700.20%
ORCL240802C001460002024-07-12 3:01PM EDT146.002.710.000.000.00-1700.78%
ORCL240802C001470002024-07-12 3:39PM EDT147.002.470.000.000.00-3501.56%
ORCL240802C001480002024-07-12 3:47PM EDT148.001.930.000.000.00-1703.13%
ORCL240802C001490002024-07-12 3:47PM EDT149.001.650.000.000.00-1703.13%
ORCL240802C001500002024-07-12 3:47PM EDT150.001.330.000.000.00-2203.13%
ORCL240802C001525002024-07-12 3:30PM EDT152.500.870.000.000.00-1106.25%
ORCL240802C001550002024-07-12 3:59PM EDT155.000.570.000.000.00-506.25%
ORCL240802C001575002024-07-10 11:30AM EDT157.500.260.000.000.00-306.25%
ORCL240802C001600002024-07-12 3:27PM EDT160.000.240.000.000.00-9012.50%
ORCL240802C001625002024-07-10 10:24AM EDT162.500.150.000.000.00-2012.50%
ORCL240802C001650002024-07-09 3:35PM EDT165.000.070.000.000.00-5012.50%
ORCL240802C001675002024-07-12 2:51PM EDT167.500.110.000.000.00-5012.50%
Putsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240802P001100002024-07-09 1:02PM EDT110.000.07-0.000.00--025.00%
ORCL240802P001150002024-07-12 3:59PM EDT115.000.050.000.000.00-1025.00%
ORCL240802P001200002024-07-10 9:39AM EDT120.000.140.000.000.00-2025.00%
ORCL240802P001250002024-07-09 1:01PM EDT125.000.160.000.000.00-1012.50%
ORCL240802P001270002024-07-10 10:25AM EDT127.000.340.000.000.00-2012.50%
ORCL240802P001280002024-07-12 1:09PM EDT128.000.190.000.000.00-2012.50%
ORCL240802P001290002024-07-12 12:19PM EDT129.000.240.000.000.00-1012.50%
ORCL240802P001300002024-07-11 10:56AM EDT130.000.270.000.000.00-30012.50%
ORCL240802P001310002024-07-12 12:09PM EDT131.000.300.000.000.00-22012.50%
ORCL240802P001320002024-07-12 11:11AM EDT132.000.340.000.000.00-1012.50%
ORCL240802P001330002024-07-12 2:16PM EDT133.000.300.000.000.00-306.25%
ORCL240802P001340002024-07-09 3:55PM EDT134.001.060.000.000.00-406.25%
ORCL240802P001350002024-07-12 3:00PM EDT135.000.490.000.000.00-1806.25%
ORCL240802P001360002024-07-12 2:56PM EDT136.000.510.000.000.00-2106.25%
ORCL240802P001370002024-07-12 1:09PM EDT137.000.880.000.000.00-406.25%
ORCL240802P001380002024-07-12 2:56PM EDT138.000.750.000.000.00-1206.25%
ORCL240802P001390002024-07-12 3:47PM EDT139.001.120.000.000.00-203.13%
ORCL240802P001400002024-07-12 3:47PM EDT140.001.330.000.000.00-18603.13%
ORCL240802P001410002024-07-12 3:00PM EDT141.001.390.000.000.00-3403.13%
ORCL240802P001420002024-07-12 3:17PM EDT142.001.740.000.000.00-1301.56%
ORCL240802P001430002024-07-12 3:57PM EDT143.002.210.000.000.00-3301.56%
ORCL240802P001440002024-07-12 3:57PM EDT144.002.610.000.000.00-15300.78%
ORCL240802P001450002024-07-12 3:40PM EDT145.003.150.000.000.00-4300.00%
ORCL240802P001460002024-07-12 3:26PM EDT146.003.500.000.000.00-1000.00%
ORCL240802P001470002024-07-12 3:15PM EDT147.003.950.000.000.00-2000.00%
ORCL240802P001480002024-07-12 3:26PM EDT148.004.600.000.000.00--00.00%
ORCL240802P001490002024-06-20 11:15AM EDT149.007.300.000.000.00--00.00%
ORCL240802P001500002024-07-12 3:31PM EDT150.006.560.000.000.00-200.00%
ORCL240802P001700002024-07-09 3:00PM EDT170.0030.000.000.000.00--00.00%