Australia markets open in 7 hours 12 minutes

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
139.03+15.15 (+12.23%)
As of 12:48PM EDT. Market open.
In the money
Show:ListStraddle
Calls
14 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
54.610.00-5570.00-----
49.620.00-5575.00-----
-----80.000.060.00-100140
-----81.000.010.00--13
-----82.000.020.00--10
-----83.000.010.00-112
-----84.000.020.00-34
-----85.000.040.00-11
-----86.000.010.00-45147
-----87.000.010.00-152205
-----88.000.010.00-314
34.800.00-709590.000.03+0.01+50.00%110906
-----95.000.01-0.01-50.00%136903
-----97.000.01-0.03-75.00%5130
-----98.000.030.00-111254
-----99.000.01-0.04-80.00%151515
39.00+13.20+51.16%2747100.000.01-0.03-75.00%1773,407
-----101.000.01-0.06-85.71%21302
-----102.000.01-0.07-87.50%48658
-----103.000.01-0.09-90.00%178715
-----104.000.01-0.14-93.33%127607
-----105.000.01-0.16-94.12%7963,057
18.750.00-89106.000.01-0.23-95.83%2912,237
17.100.00-58107.000.01-0.24-96.00%2461,818
-----108.000.01-0.30-96.77%7721,069
28.05+14.25+103.26%22109.000.01-0.44-97.78%502944
27.72+13.34+92.77%1342110.000.01-0.49-98.00%2,2864,174
28.15+14.67+108.83%30100111.000.01-0.66-98.51%141896
27.16+13.89+104.67%32114112.000.01-0.78-98.73%1,1672,190
12.090.00-233113.000.01-0.91-98.91%5422,220
25.32+12.47+97.04%694114.000.01-1.09-97.32%1,3712,413
23.03+12.74+123.81%43122115.000.01-1.24-99.20%1,3974,763
23.07+13.21+133.98%36157116.000.01-1.62-99.39%4821,415
20.50+11.21+120.67%72771117.000.01-1.95-99.49%1,2551,679
21.08+12.86+156.45%22380118.000.01-2.14-99.53%3093,278
16.00+8.53+114.19%54810119.000.01-2.45-99.19%4692,023
19.50+12.78+190.18%2422,512120.000.01-2.89-99.66%1,5165,774
16.73+10.53+169.84%31435121.000.02-3.25-99.39%2631,445
17.32+11.72+209.29%3771,281122.000.02-3.66-99.46%3821,188
16.25+10.95+206.60%303913123.000.01-4.21-99.53%8591,990
15.00+10.35+222.58%1,0091,867124.000.02-4.68-99.57%6802,303
14.65+10.53+255.58%3,6575,277125.000.02-5.18-99.62%2,0831,216
12.90+9.20+248.65%1,0162,590126.000.03-5.87-99.49%8281,535
12.30+9.00+272.73%1,2944,264127.000.04-6.28-99.37%52267
11.50+8.55+289.83%2,2732,878128.000.04-6.96-99.57%1,022213
10.15+7.59+296.48%338912129.000.05-7.79-99.36%1,096122
9.75+7.50+333.33%4,2996,603130.000.06-8.37-99.29%6,145242
8.60+6.57+323.65%581803131.000.07-8.78-99.21%1,52258
7.75+6.01+345.40%7061,219132.000.09-9.44-99.06%3,00930
6.45+4.95+330.00%6061,055133.000.13-9.96-99.10%2,322119
5.80+4.54+360.32%1,0973,271134.000.19-10.65-98.25%1,270108
4.95+3.84+345.95%4,9104,035135.000.28-11.52-97.46%9,1739
4.00+3.06+325.53%1,8701,214136.00-----
2.97+2.18+275.95%3,5341,527137.00-----
2.20+1.58+162.89%4,4671,808138.00-----
1.88+1.28+213.33%7,335911139.00-----
1.17+0.74+172.09%22,4827,471140.001.85-14.75-89.12%3,31951
0.85+0.43+102.38%2,9061,033141.00-----
0.54+0.26+92.86%2,647821142.00-----
0.31+0.15+46.88%1,861662143.00-----
0.32+0.15+88.24%1,1081,445144.00-----
0.21+0.04+23.53%3,1691,304145.00-----
0.14+0.02+16.67%732548146.00-----
0.10-0.01-9.09%1,322438147.00-----
0.08-0.04-33.33%517337148.00-----
0.06-0.06-75.00%104138149.00-----
0.04+0.01+33.33%2,7311,643150.00-----
0.01-0.06-85.71%1476152.50-----
0.030.00-317497155.00-----
0.01-0.01-50.00%1,3331,673160.00-----