Australia markets close in 3 hours 4 minutes

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
141.50-1.41 (-0.99%)
At close: 04:00PM EDT
141.30 -0.20 (-0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240628C001100002024-06-21 10:27AM EDT2024-06-2831.7029.4533.05+1.95+6.55%1014182.32%
ORCL240705C001100002024-06-21 2:42PM EDT2024-07-0530.9029.4533.15+22.45+265.68%120119.87%
ORCL240712C001100002024-06-12 9:48AM EDT2024-07-1227.5329.4533.000.00--192.63%
ORCL240719C001100002024-06-18 2:50PM EDT2024-07-1934.8829.5033.750.00-590589.80%
ORCL240816C001100002024-06-21 2:48PM EDT2024-08-1631.2529.7533.75-2.20-6.58%843762.31%
ORCL240920C001100002024-06-20 2:39PM EDT2024-09-2034.9430.9035.000.00-41,59356.74%
ORCL241220C001100002024-06-21 10:03AM EDT2024-12-2035.1534.6536.40+0.90+2.63%134245.65%
ORCL250117C001100002024-06-21 2:42PM EDT2025-01-1734.5534.4035.95-2.95-7.87%71,48740.80%
ORCL250321C001100002024-06-21 1:28PM EDT2025-03-2137.1036.0038.20-2.80-7.02%436042.77%
ORCL250620C001100002024-06-21 3:11PM EDT2025-06-2038.3238.6539.35-2.63-6.42%514939.94%
ORCL251219C001100002024-06-17 9:49AM EDT2025-12-1940.2040.7042.900.00-127839.63%
ORCL260116C001100002024-06-20 12:19PM EDT2026-01-1644.6542.4044.050.00-139940.81%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240628P001100002024-06-21 3:37PM EDT2024-06-280.020.000.02-0.02-50.00%3438178.13%
ORCL240705P001100002024-06-21 3:22PM EDT2024-07-050.060.010.25+0.01+20.00%214269.14%
ORCL240712P001100002024-06-20 2:51PM EDT2024-07-120.030.000.260.00-751954.98%
ORCL240719P001100002024-06-21 10:57AM EDT2024-07-190.040.020.04+0.01+33.33%92,16539.84%
ORCL240726P001100002024-06-14 1:24PM EDT2024-07-260.050.000.490.00-2153.17%
ORCL240816P001100002024-06-21 3:19PM EDT2024-08-160.090.060.14-0.01-10.00%72,11633.01%
ORCL240920P001100002024-06-21 3:55PM EDT2024-09-200.490.440.53+0.09+22.50%622,89032.94%
ORCL241220P001100002024-06-21 3:45PM EDT2024-12-201.491.451.77+0.09+6.43%1361,40031.63%
ORCL250117P001100002024-06-21 10:14AM EDT2025-01-171.751.611.97+0.08+4.79%13,81630.42%
ORCL250321P001100002024-06-20 2:05PM EDT2025-03-212.422.202.500.00-361,18128.82%
ORCL250620P001100002024-06-21 3:07PM EDT2025-06-203.603.303.50+0.17+4.96%2495528.15%
ORCL251219P001100002024-06-17 3:19PM EDT2025-12-195.305.205.500.00-438427.63%
ORCL260116P001100002024-06-21 12:36PM EDT2026-01-165.754.507.15+0.25+4.55%166530.38%