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
138.40 -0.16 (-0.12%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL250117C000325002024-03-22 2:05PM EDT32.5095.7680.5085.000.00-2210.00%
ORCL250117C000350002024-06-04 10:17AM EDT35.0084.50108.65110.400.00-220185.47%
ORCL250117C000375002022-11-15 12:37PM EDT37.5045.1043.2544.700.00-130.00%
ORCL250117C000400002024-06-07 10:46AM EDT40.0084.62103.35106.400.00-116171.51%
ORCL250117C000425002022-10-25 9:57AM EDT42.5035.3542.1544.300.00-16100.00%
ORCL250117C000450002024-02-01 3:14PM EDT45.0071.6267.6071.800.00-2210.00%
ORCL250117C000475002023-09-11 3:58PM EDT47.5081.0663.7064.850.00-130.00%
ORCL250117C000500002024-04-15 3:48PM EDT50.0071.2470.7574.400.00-1240.00%
ORCL250117C000525002023-02-02 10:49AM EDT52.5041.8440.6041.400.00-2160.00%
ORCL250117C000550002024-03-12 12:27PM EDT55.0074.5068.2071.850.00-1200.00%
ORCL250117C000575002024-04-01 1:19PM EDT57.5068.8159.1061.400.00-390.00%
ORCL250117C000600002024-07-10 12:39PM EDT60.0082.9677.8581.250.00-32572.90%
ORCL250117C000625002024-03-27 11:40AM EDT62.5064.6755.5059.000.00-11140.00%
ORCL250117C000650002024-04-19 1:04PM EDT65.0053.0058.1062.200.00-3660.00%
ORCL250117C000675002024-03-28 12:34PM EDT67.5060.1050.1553.450.00-13200.00%
ORCL250117C000700002024-07-12 1:20PM EDT70.0075.2568.3071.350.00-124664.33%
ORCL250117C000725002024-03-19 12:45PM EDT72.5058.6044.6547.650.00-5440.00%
ORCL250117C000750002024-06-21 11:34AM EDT75.0068.8063.4066.600.00-115160.55%
ORCL250117C000775002024-03-13 12:57PM EDT77.5050.6845.3547.500.00-1700.00%
ORCL250117C000800002024-07-03 12:30PM EDT80.0065.7258.6561.700.00-133156.78%
ORCL250117C000825002024-06-21 9:57AM EDT82.5061.1057.6059.250.00-111260.01%
ORCL250117C000850002024-07-09 11:10AM EDT85.0061.2553.8556.850.00-1832253.00%
ORCL250117C000875002024-05-31 12:22PM EDT87.5031.0053.7057.950.00-148968.57%
ORCL250117C000900002024-07-16 12:49PM EDT90.0055.4049.6551.700.00-175550.27%
ORCL250117C000925002024-05-31 12:33PM EDT92.5026.9049.0053.250.00-760863.93%
ORCL250117C000950002024-07-08 3:40PM EDT95.0052.1345.0046.900.00-235852.38%
ORCL250117C000975002024-05-31 3:51PM EDT97.5024.8044.3548.600.00-725159.58%
ORCL250117C001000002024-07-11 12:02PM EDT100.0045.4241.2542.150.00-1081,91748.36%
ORCL250117C001050002024-07-19 2:49PM EDT105.0036.9736.7537.60+0.47+1.29%12,35345.22%
ORCL250117C001100002024-07-18 2:35PM EDT110.0031.8532.3033.700.00-21,47544.42%
ORCL250117C001150002024-07-16 10:20AM EDT115.0031.9527.8029.250.00-11,75141.05%
ORCL250117C001200002024-07-19 9:40AM EDT120.0025.5024.5024.80+1.54+6.43%12,25837.45%
ORCL250117C001250002024-07-18 3:16PM EDT125.0020.1020.8021.300.00-92,83736.44%
ORCL250117C001300002024-07-19 2:01PM EDT130.0017.5917.2018.70+0.74+4.39%533,54437.24%
ORCL250117C001350002024-07-18 3:15PM EDT135.0013.9014.1016.000.00-381,70136.92%
ORCL250117C001400002024-07-19 3:42PM EDT140.0011.8411.4012.35+0.16+1.37%323,96833.44%
ORCL250117C001450002024-07-19 2:25PM EDT145.009.609.059.80+0.40+4.35%171,97332.11%
ORCL250117C001500002024-07-19 3:52PM EDT150.007.597.257.75+0.37+5.12%674,41931.30%
ORCL250117C001550002024-07-19 11:35AM EDT155.005.955.556.25+0.25+4.39%21,85131.20%
ORCL250117C001600002024-07-19 1:40PM EDT160.004.694.205.35+0.19+4.22%173,88932.15%
ORCL250117C001650002024-07-19 12:37PM EDT165.003.793.403.90+0.39+11.47%263,31230.82%
ORCL250117C001700002024-07-19 2:31PM EDT170.002.832.762.90+0.20+7.60%51,60030.15%
ORCL250117C001750002024-07-17 3:13PM EDT175.002.172.042.27-0.11-4.82%11,37730.18%
ORCL250117C001800002024-07-19 10:52AM EDT180.001.881.621.86+0.34+22.08%147930.66%
ORCL250117C001850002024-07-18 12:03PM EDT185.001.201.111.520.00-11,39231.08%
ORCL250117C001900002024-07-18 3:20PM EDT190.000.910.911.130.00-184830.76%
ORCL250117C001950002024-07-18 3:13PM EDT195.000.700.491.150.00-592532.73%
ORCL250117C002000002024-07-17 10:02AM EDT200.000.700.580.890.00-202332.62%
ORCL250117C002100002024-07-15 2:18PM EDT210.000.440.360.68-0.14-24.14%38034.01%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL250117P000325002024-07-10 11:08AM EDT32.500.030.010.100.00-6071779.49%
ORCL250117P000350002024-06-11 9:53AM EDT35.000.030.010.250.00-308083.59%
ORCL250117P000375002024-06-12 9:30AM EDT37.500.020.000.000.00-729850.00%
ORCL250117P000400002024-06-12 9:59AM EDT40.000.060.010.270.00-217176.56%
ORCL250117P000425002024-06-13 9:48AM EDT42.500.030.000.490.00-213578.76%
ORCL250117P000450002024-07-15 12:52PM EDT45.000.040.020.240.00-1001,71368.95%
ORCL250117P000475002024-06-17 9:42AM EDT47.500.130.000.000.00-237325.00%
ORCL250117P000500002024-07-02 9:53AM EDT50.000.100.010.370.00-221366.11%
ORCL250117P000525002024-07-02 9:52AM EDT52.500.120.030.390.00-242563.97%
ORCL250117P000550002024-07-12 1:31PM EDT55.000.070.010.410.00-145961.13%
ORCL250117P000575002024-07-15 12:53PM EDT57.500.070.040.180.00-6045053.52%
ORCL250117P000600002024-07-18 9:50AM EDT60.000.160.040.450.00-296557.08%
ORCL250117P000625002024-07-18 9:46AM EDT62.500.100.050.470.00-267855.03%
ORCL250117P000650002024-07-18 9:49AM EDT65.000.100.060.490.00-22,18953.03%
ORCL250117P000675002024-07-18 9:48AM EDT67.500.170.060.530.00-235751.17%
ORCL250117P000700002024-07-18 9:47AM EDT70.000.130.070.560.00-239454.49%
ORCL250117P000725002024-07-18 9:46AM EDT72.500.260.080.570.00-234052.20%
ORCL250117P000750002024-07-18 9:47AM EDT75.000.200.100.590.00-236850.10%
ORCL250117P000775002024-07-18 9:49AM EDT77.500.220.110.630.00-247648.39%
ORCL250117P000800002024-07-18 9:49AM EDT80.000.300.220.380.00-23,28441.99%
ORCL250117P000825002024-07-18 9:50AM EDT82.500.290.150.710.00-294144.92%
ORCL250117P000850002024-07-18 11:48AM EDT85.000.350.170.680.00-172,03942.33%
ORCL250117P000875002024-07-19 10:21AM EDT87.500.400.200.49+0.05+14.29%12,41837.67%
ORCL250117P000900002024-07-18 9:56AM EDT90.000.420.300.730.00-23,79338.70%
ORCL250117P000925002024-07-18 11:12AM EDT92.500.500.360.800.00-53,52137.38%
ORCL250117P000950002024-07-18 9:58AM EDT95.000.600.340.800.00-21,94835.33%
ORCL250117P000975002024-07-17 9:58AM EDT97.500.720.570.830.00-21,71833.62%
ORCL250117P001000002024-07-18 12:20PM EDT100.000.960.750.950.00-13,36732.67%
ORCL250117P001050002024-07-19 11:43AM EDT105.001.271.031.37-0.04-3.05%113,92431.65%
ORCL250117P001100002024-07-19 9:33AM EDT110.001.801.761.94-0.16-8.16%13,79230.68%
ORCL250117P001150002024-07-18 3:40PM EDT115.002.542.422.62-0.14-5.22%23,50929.43%
ORCL250117P001200002024-07-19 2:58PM EDT120.003.473.454.25-0.23-6.22%52,04230.85%
ORCL250117P001250002024-07-19 12:52PM EDT125.004.804.704.85-0.25-4.95%161,57827.72%
ORCL250117P001300002024-07-19 10:08AM EDT130.006.306.256.40-0.40-5.97%5561,54226.85%
ORCL250117P001350002024-07-19 10:21AM EDT135.008.457.708.35-0.20-2.31%41,01526.15%
ORCL250117P001400002024-07-19 11:18AM EDT140.009.8010.4510.65-1.00-9.26%677325.38%
ORCL250117P001450002024-07-18 2:54PM EDT145.0013.7512.9013.550.00-566225.16%
ORCL250117P001500002024-07-16 9:49AM EDT150.0013.5515.7517.000.00-563725.43%
ORCL250117P001550002024-07-15 3:26PM EDT155.0016.9018.8521.500.00-17727.86%
ORCL250117P001600002024-07-12 1:47PM EDT160.0019.5023.0024.300.00-527324.38%
ORCL250117P001650002024-06-24 1:40PM EDT165.0027.2326.6029.050.00-101026.40%
ORCL250117P001700002023-10-11 3:18PM EDT170.0060.3356.5057.400.00-22092.48%
ORCL250117P001750002024-07-18 12:00PM EDT175.0037.4535.3036.900.00-1020.22%
ORCL250117P001800002024-02-14 10:40AM EDT180.0065.5953.3056.950.00-3067.99%
ORCL250117P001850002024-03-13 9:30AM EDT185.0056.600.000.000.00-200.00%
ORCL250117P001950002024-05-23 9:34AM EDT195.0067.4051.5555.800.00-1000.00%