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
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240726C000800002024-07-03 12:59PM EDT80.0064.3056.7560.300.00-10294.34%
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 EDT116.0029.0822.4522.900.00-1066.02%
ORCL240726C001200002024-07-15 3:56PM EDT120.0023.0518.4519.450.00-1370.41%
ORCL240726C001210002024-07-11 11:32AM EDT121.0022.3217.4518.150.00-11360.35%
ORCL240726C001220002024-06-25 10:13AM EDT122.0017.5016.4516.950.00--151.66%
ORCL240726C001230002024-07-10 3:53PM EDT123.0019.6015.4016.100.00-2651.86%
ORCL240726C001240002024-07-08 11:01AM EDT124.0019.8014.4515.850.00-1764.16%
ORCL240726C001250002024-07-15 3:48PM EDT125.0013.8013.5015.30-4.05-22.69%16567.48%
ORCL240726C001260002024-07-15 1:21PM EDT126.0016.6012.4513.050.00-12154.35%
ORCL240726C001270002024-07-15 1:18PM EDT127.0015.6311.5012.100.00-2652.44%
ORCL240726C001280002024-07-09 3:07PM EDT128.0012.1010.4511.000.00-2346.19%
ORCL240726C001290002024-07-16 10:37AM EDT129.0013.759.5510.400.00-12252.59%
ORCL240726C001300002024-07-18 10:51AM EDT130.009.538.659.100.00-22541.99%
ORCL240726C001310002024-07-16 3:53PM EDT131.0011.757.708.050.00-33437.26%
ORCL240726C001320002024-07-19 12:52PM EDT132.007.056.757.40-1.20-14.55%41441.04%
ORCL240726C001340002024-07-19 9:39AM EDT134.005.805.005.90-0.98-14.45%11841.21%
ORCL240726C001350002024-07-19 3:37PM EDT135.004.324.305.55+0.37+9.37%613846.12%
ORCL240726C001360002024-07-19 1:53PM EDT136.003.503.604.10+0.15+4.48%31134.60%
ORCL240726C001370002024-07-19 1:32PM EDT137.002.802.914.05+0.08+2.94%124742.16%
ORCL240726C001380002024-07-19 3:43PM EDT138.002.252.382.65+0.15+7.14%2378130.88%
ORCL240726C001390002024-07-19 3:54PM EDT139.001.711.802.09+0.10+6.21%29034830.03%
ORCL240726C001400002024-07-19 3:54PM EDT140.001.251.411.48+0.01+0.81%4931,46527.59%
ORCL240726C001410002024-07-19 3:41PM EDT141.001.031.061.11+0.20+24.10%22031627.32%
ORCL240726C001420002024-07-19 3:57PM EDT142.000.660.740.81-0.01-1.49%10916427.05%
ORCL240726C001430002024-07-19 3:59PM EDT143.000.540.510.62+0.11+25.58%23697127.64%
ORCL240726C001440002024-07-19 3:39PM EDT144.000.360.370.55+0.09+33.33%2101,03229.79%
ORCL240726C001450002024-07-19 3:56PM EDT145.000.250.240.36+0.05+25.00%14541128.81%
ORCL240726C001460002024-07-19 3:28PM EDT146.000.160.160.21+0.02+14.29%2873,75127.49%
ORCL240726C001470002024-07-19 3:36PM EDT147.000.120.120.23-0.01-7.69%10068430.81%
ORCL240726C001480002024-07-19 3:36PM EDT148.000.100.060.23+0.01+11.11%4214433.40%
ORCL240726C001490002024-07-19 3:59PM EDT149.000.090.030.10+0.01+12.50%2518430.18%
ORCL240726C001500002024-07-19 12:31PM EDT150.000.050.040.08-0.01-16.67%4233931.06%
ORCL240726C001525002024-07-19 11:50AM EDT152.500.060.020.17+0.01+20.00%112641.70%
ORCL240726C001550002024-07-19 11:10AM EDT155.000.060.010.17+0.03+100.00%314947.27%
ORCL240726C001575002024-07-15 9:50AM EDT157.500.150.010.170.00-11411652.54%
ORCL240726C001600002024-07-17 12:26PM EDT160.000.010.010.660.00-21314965.97%
ORCL240726C001625002024-07-19 2:23PM EDT162.500.020.021.270.00-1265182.81%
ORCL240726C001650002024-07-08 10:31AM EDT165.000.060.010.15-0.03-33.33%2459.96%
ORCL240726C001675002024-07-10 1:43PM EDT167.500.060.000.630.00-1280.76%
ORCL240726C001700002024-07-08 2:02PM EDT170.000.010.000.48-0.03-75.00%3181.54%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240726P001000002024-07-17 2:22PM EDT100.000.010.000.020.00-172384.38%
ORCL240726P001050002024-07-17 9:30AM EDT105.000.020.000.030.00-12275.00%
ORCL240726P001100002024-06-14 1:24PM EDT110.000.050.010.290.00-2186.33%
ORCL240726P001110002024-06-14 1:23PM EDT111.000.110.000.390.00-2087.30%
ORCL240726P001120002024-07-19 12:00PM EDT112.000.010.000.43-0.12-92.31%15085.74%
ORCL240726P001130002024-07-18 12:15PM EDT113.000.100.010.430.00-4583.11%
ORCL240726P001140002024-07-08 2:51PM EDT114.000.030.010.21-0.12-80.00%1001171.09%
ORCL240726P001150002024-07-17 2:21PM EDT115.000.040.010.230.00-12469.34%
ORCL240726P001160002024-06-14 1:19PM EDT116.000.160.010.380.00-2272.46%
ORCL240726P001170002024-06-14 1:19PM EDT117.000.150.010.380.00-2369.53%
ORCL240726P001180002024-07-19 2:26PM EDT118.000.020.010.78-0.02-50.00%20577.05%
ORCL240726P001190002024-07-12 12:42PM EDT119.000.020.010.05-0.03-60.00%102450.98%
ORCL240726P001200002024-07-19 2:24PM EDT120.000.020.020.09-0.05-71.43%2010053.13%
ORCL240726P001210002024-07-19 2:23PM EDT121.000.030.020.17-0.03-50.00%80550.98%
ORCL240726P001220002024-07-19 2:18PM EDT122.000.040.020.18-0.08-66.67%120254.20%
ORCL240726P001230002024-07-19 2:20PM EDT123.000.040.030.18-0.02-33.33%401251.37%
ORCL240726P001240002024-07-19 2:22PM EDT124.000.040.030.19-0.04-50.00%302549.02%
ORCL240726P001250002024-07-19 2:23PM EDT125.000.090.040.160.00-138244.53%
ORCL240726P001260002024-07-18 2:42PM EDT126.000.110.030.210.00-41944.24%
ORCL240726P001270002024-07-19 12:40PM EDT127.000.230.060.22+0.11+91.67%22941.70%
ORCL240726P001280002024-07-19 3:13PM EDT128.000.090.070.25-0.10-52.63%812639.94%
ORCL240726P001290002024-07-19 1:39PM EDT129.000.100.010.17-0.12-54.55%15633.69%
ORCL240726P001300002024-07-19 3:42PM EDT130.000.150.110.17-0.11-42.31%13848330.81%
ORCL240726P001310002024-07-19 1:32PM EDT131.000.190.190.22-0.14-42.42%559229.69%
ORCL240726P001320002024-07-19 2:44PM EDT132.000.290.170.30-0.18-38.30%4035229.00%
ORCL240726P001330002024-07-19 2:39PM EDT133.000.400.260.40-0.18-31.03%5920128.15%
ORCL240726P001340002024-07-19 3:13PM EDT134.000.540.400.54-0.27-33.33%3418327.47%
ORCL240726P001350002024-07-19 3:40PM EDT135.000.750.670.74-0.18-19.35%22729627.08%
ORCL240726P001360002024-07-19 3:54PM EDT136.001.060.921.19-0.17-13.82%6614029.54%
ORCL240726P001370002024-07-19 3:53PM EDT137.001.441.221.34-0.15-9.43%6526826.61%
ORCL240726P001380002024-07-19 3:47PM EDT138.001.861.661.93-0.14-7.00%47359028.78%
ORCL240726P001390002024-07-19 3:52PM EDT139.002.382.152.19+0.07+3.03%34534025.59%
ORCL240726P001400002024-07-19 3:57PM EDT140.003.042.712.79+0.04+1.33%28055425.83%
ORCL240726P001410002024-07-19 3:31PM EDT141.003.352.863.45-0.45-11.84%11216725.88%
ORCL240726P001420002024-07-19 11:40AM EDT142.004.253.354.20-0.06-1.39%8413726.25%
ORCL240726P001430002024-07-19 3:49PM EDT143.005.054.305.95-0.68-11.87%1657141.94%
ORCL240726P001440002024-07-19 3:49PM EDT144.005.885.155.900.00-813227.95%
ORCL240726P001450002024-07-19 1:15PM EDT145.006.206.456.80-1.12-15.30%67628.86%
ORCL240726P001460002024-07-18 12:03PM EDT146.008.536.957.800.00-94831.79%
ORCL240726P001470002024-07-18 3:51PM EDT147.008.907.608.750.00-6833.30%
ORCL240726P001480002024-07-16 1:31PM EDT148.006.008.109.650.00-1132.72%
ORCL240726P001500002024-07-18 10:31AM EDT150.0010.5410.3011.650.00-6237.70%
ORCL240726P001525002024-07-19 11:49AM EDT152.5013.3012.5014.15+5.85+78.52%2043.65%
ORCL240726P001550002024-06-28 11:53AM EDT155.0012.5516.2516.700.00-1051.56%
ORCL240726P001600002024-07-12 11:13AM EDT160.0017.3520.6021.900.00-2070.80%
ORCL240726P001625002024-07-18 3:37PM EDT162.5024.3822.5025.550.00-2356.06%
ORCL240726P001650002024-07-18 3:37PM EDT165.0026.9024.9027.550.00-20102.00%
ORCL240726P001700002024-07-11 3:35PM EDT170.0027.3230.0032.900.00-1153.91%