Australia markets close in 6 hours 8 minutes

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
139.89-1.61 (-1.14%)
At close: 04:00PM EDT
139.91 +0.02 (+0.01%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240628C001200002024-06-21 3:50PM EDT2024-06-2821.5118.2020.550.00-9155111.13%
ORCL240705C001200002024-06-21 3:40PM EDT2024-07-0521.1519.0021.550.00-14858.79%
ORCL240712C001200002024-06-24 3:52PM EDT2024-07-1220.0319.6021.20-1.19-5.61%1663.92%
ORCL240719C001200002024-06-24 3:27PM EDT2024-07-1920.1019.1521.45-1.35-6.29%165,67057.45%
ORCL240726C001200002024-06-20 10:49AM EDT2024-07-2624.3719.8022.200.00-1358.50%
ORCL240802C001200002024-06-24 10:19AM EDT2024-08-0221.3219.7522.25-2.06-8.81%1153.42%
ORCL240816C001200002024-06-21 3:01PM EDT2024-08-1621.4219.6021.250.00-11,02537.70%
ORCL240920C001200002024-06-24 3:12PM EDT2024-09-2022.4021.2523.50-0.66-2.86%112,31842.40%
ORCL241220C001200002024-06-24 10:14AM EDT2024-12-2026.4824.8525.80+0.23+0.88%149537.64%
ORCL250117C001200002024-06-24 1:34PM EDT2025-01-1725.8025.0026.20-1.10-4.09%32,09536.23%
ORCL250321C001200002024-06-20 1:51PM EDT2025-03-2130.6026.1529.250.00-452639.59%
ORCL250620C001200002024-06-24 2:16PM EDT2025-06-2029.9529.0530.80-1.89-5.94%342237.60%
ORCL251219C001200002024-06-18 11:08AM EDT2025-12-1937.3532.7534.950.00-366637.85%
ORCL260116C001200002024-06-21 9:52AM EDT2026-01-1637.0033.6035.500.00-135937.84%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240628P001200002024-06-24 1:47PM EDT2024-06-280.020.010.03+0.01+100.00%1139860.16%
ORCL240705P001200002024-06-24 9:48AM EDT2024-07-050.010.010.14-0.07-87.50%210048.05%
ORCL240712P001200002024-06-24 9:36AM EDT2024-07-120.050.020.12-0.02-28.57%817036.62%
ORCL240719P001200002024-06-24 1:53PM EDT2024-07-190.110.010.11+0.03+37.50%23,20030.57%
ORCL240726P001200002024-06-18 2:31PM EDT2024-07-260.100.050.300.00-12332.67%
ORCL240802P001200002024-06-24 2:44PM EDT2024-08-020.110.040.36+0.02+22.22%31830.76%
ORCL240816P001200002024-06-24 2:01PM EDT2024-08-160.300.200.32+0.05+20.00%112,28225.73%
ORCL240920P001200002024-06-24 3:56PM EDT2024-09-201.221.041.21+0.02+1.67%786,55128.20%
ORCL241220P001200002024-06-24 3:55PM EDT2024-12-203.113.003.10+0.15+5.07%21,68927.84%
ORCL250117P001200002024-06-24 3:58PM EDT2025-01-173.303.003.40+0.13+4.10%722,09326.94%
ORCL250321P001200002024-06-20 10:02AM EDT2025-03-214.104.304.600.00-755527.07%
ORCL250620P001200002024-06-24 11:29AM EDT2025-06-205.555.655.85+0.05+0.91%13542726.39%
ORCL251219P001200002024-06-24 3:40PM EDT2025-12-198.197.758.95+0.28+3.54%38051527.21%
ORCL260116P001200002024-06-24 10:53AM EDT2026-01-168.108.208.50-0.11-1.34%1221925.75%