Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
138.13-1.72 (-1.23%)
At close: 04:00PM EDT
138.01 -0.12 (-0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240621C001500002024-06-14 3:47PM EDT2024-06-210.030.030.05-0.03-50.00%1086,43929.69%
ORCL240628C001500002024-06-14 2:18PM EDT2024-06-280.130.050.09-0.05-27.78%3341,85523.24%
ORCL240705C001500002024-06-14 3:29PM EDT2024-07-050.160.120.16-0.14-46.67%22055921.14%
ORCL240712C001500002024-06-14 2:55PM EDT2024-07-120.300.030.49-0.10-25.00%1234123.95%
ORCL240719C001500002024-06-14 3:23PM EDT2024-07-190.430.390.49-0.19-30.65%1,6443,68521.41%
ORCL240726C001500002024-06-14 3:43PM EDT2024-07-260.610.540.82-0.55-47.41%96022.83%
ORCL240816C001500002024-06-14 3:57PM EDT2024-08-161.191.161.30-0.39-24.68%2471,45821.90%
ORCL240920C001500002024-06-14 3:45PM EDT2024-09-203.653.403.95-0.61-14.32%1,3765,11128.97%
ORCL241220C001500002024-06-14 10:17AM EDT2024-12-207.507.107.30-0.55-6.83%7363129.90%
ORCL250117C001500002024-06-14 2:22PM EDT2025-01-178.157.708.90-0.45-5.23%384,35631.78%
ORCL250321C001500002024-06-14 1:18PM EDT2025-03-2110.2910.0010.35-0.90-8.04%4215931.04%
ORCL250620C001500002024-06-14 3:57PM EDT2025-06-2012.5612.0012.85-0.79-5.92%1116531.50%
ORCL251219C001500002024-06-12 2:47PM EDT2025-12-1917.2916.9017.55-0.89-4.90%233732.74%
ORCL260116C001500002024-06-14 2:42PM EDT2026-01-1618.5117.3518.25-0.24-1.28%925732.94%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240621P001500002024-06-13 2:45PM EDT2024-06-2110.5010.7012.200.00-1362343.16%
ORCL240628P001500002024-06-14 9:35AM EDT2024-06-2812.1111.1512.25+2.66+28.15%2231.64%
ORCL240705P001500002024-06-12 12:03PM EDT2024-07-0511.7510.7512.350.00--127.52%
ORCL240712P001500002024-06-12 10:55AM EDT2024-07-1212.3510.6512.45-1.65-11.79%101025.15%
ORCL240719P001500002024-06-14 12:23PM EDT2024-07-1912.0011.1512.45+3.00+33.33%53222.49%
ORCL240816P001500002024-06-14 11:47AM EDT2024-08-1612.9212.1512.75+1.42+12.35%121319.09%
ORCL240920P001500002024-06-14 2:09PM EDT2024-09-2013.2013.3014.15+1.30+10.92%258322.14%
ORCL241220P001500002024-06-14 3:16PM EDT2024-12-2016.1515.1016.40+0.90+5.90%17422.50%
ORCL250117P001500002024-06-14 1:20PM EDT2025-01-1716.5015.3516.75+1.75+11.86%3956821.89%
ORCL250620P001500002024-06-13 9:56AM EDT2025-06-2018.2518.6519.550.00-63122.07%
ORCL251219P001500002024-03-06 2:47PM EDT2025-12-1939.3528.8531.400.00-2335.69%
ORCL260116P001500002024-06-14 1:59PM EDT2026-01-1621.3021.6022.15-0.10-0.47%21621.47%