Australia markets open in 21 minutes

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
138.03-1.23 (-0.88%)
At close: 04:03PM EDT
138.15 +0.12 (+0.09%)
After hours: 07:39PM EDT
In the money
Show:ListStraddle
Strike:135.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240719C001350002024-07-18 3:32PM EDT2024-07-192.952.833.35-1.55-34.44%2462,04232.62%
ORCL240726C001350002024-07-18 2:10PM EDT2024-07-263.953.704.55-1.65-29.46%3111432.47%
ORCL240802C001350002024-07-17 12:44PM EDT2024-08-025.954.655.500.00-122733.28%
ORCL240809C001350002024-07-17 10:09AM EDT2024-08-096.804.256.250.00-11233.48%
ORCL240816C001350002024-07-18 3:43PM EDT2024-08-165.725.705.85-1.08-15.88%1032,12826.65%
ORCL240823C001350002024-07-15 12:44PM EDT2024-08-239.906.056.500.00-2327.88%
ORCL240920C001350002024-07-18 3:49PM EDT2024-09-209.609.109.65-0.40-4.00%675,05235.03%
ORCL241220C001350002024-07-18 10:40AM EDT2024-12-2014.3012.9513.80-0.10-0.69%41,24234.40%
ORCL250117C001350002024-07-18 3:15PM EDT2025-01-1713.9014.0015.40-1.65-10.61%381,69135.86%
ORCL250321C001350002024-07-17 1:27PM EDT2025-03-2117.1516.7017.850.00-223436.49%
ORCL250620C001350002024-07-18 12:36PM EDT2025-06-2019.4018.5520.40-1.25-6.05%2842236.13%
ORCL251219C001350002024-07-10 10:48AM EDT2025-12-1926.3523.5025.000.00-7952336.35%
ORCL260116C001350002024-07-18 10:47AM EDT2026-01-1624.8023.9524.60-2.82-10.21%115834.80%
ORCL261218C001350002024-07-17 1:49PM EDT2026-12-1831.6030.4031.650.00-1335.98%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240719P001350002024-07-18 3:50PM EDT2024-07-190.140.120.290.00-3174,85031.49%
ORCL240726P001350002024-07-18 3:37PM EDT2024-07-260.930.761.01+0.28+43.08%20333125.73%
ORCL240802P001350002024-07-18 3:59PM EDT2024-08-021.521.521.71+0.28+22.58%2,66233926.17%
ORCL240809P001350002024-07-18 3:19PM EDT2024-08-092.141.712.11+0.61+39.87%48724.98%
ORCL240816P001350002024-07-18 3:59PM EDT2024-08-162.202.182.24+0.44+25.00%3323,13722.75%
ORCL240823P001350002024-07-18 1:00PM EDT2024-08-232.632.153.20+1.43+119.17%311226.28%
ORCL240830P001350002024-07-18 11:13AM EDT2024-08-302.762.622.87+0.50+22.12%5422.29%
ORCL240920P001350002024-07-18 3:59PM EDT2024-09-205.155.055.25+0.53+11.47%2993,64928.98%
ORCL241018P001350002024-07-18 3:59PM EDT2024-10-185.905.806.00+0.70+13.46%601527.01%
ORCL241220P001350002024-07-18 1:16PM EDT2024-12-208.007.358.05+0.70+9.59%1031,47326.69%
ORCL250117P001350002024-07-18 3:05PM EDT2025-01-178.658.309.25+1.15+15.33%261,00527.72%
ORCL250321P001350002024-07-17 11:54AM EDT2025-03-219.349.7010.150.00-122625.96%
ORCL250620P001350002024-07-18 11:44AM EDT2025-06-2011.7010.1512.70+0.40+3.54%1339827.12%
ORCL251219P001350002024-07-15 11:34AM EDT2025-12-1912.4014.1014.650.00-85124.91%
ORCL260116P001350002024-07-05 10:42AM EDT2026-01-1612.3312.9515.750.00-12025.93%