Australia markets open in 5 hours 47 minutes

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
138.82-1.07 (-0.76%)
As of 02:13PM EDT. Market open.
In the money
Show:ListStraddle
Strike:135.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240628C001350002024-06-25 1:34PM EDT2024-06-283.953.854.00-1.12-22.09%5429222.27%
ORCL240705C001350002024-06-25 12:05PM EDT2024-07-053.884.254.45-1.64-29.71%513120.90%
ORCL240712C001350002024-06-25 9:53AM EDT2024-07-124.384.704.85-1.42-24.48%132420.51%
ORCL240719C001350002024-06-25 1:33PM EDT2024-07-195.125.005.20-1.20-18.99%772,53420.28%
ORCL240726C001350002024-06-24 12:30PM EDT2024-07-266.545.405.650.00-57921.05%
ORCL240802C001350002024-06-25 1:17PM EDT2024-08-025.955.856.10-1.30-17.93%61121.81%
ORCL240816C001350002024-06-25 12:37PM EDT2024-08-166.736.806.95-1.21-15.24%241,74623.07%
ORCL240920C001350002024-06-25 1:21PM EDT2024-09-2010.0210.0010.20-0.93-8.49%824,95330.41%
ORCL241220C001350002024-06-25 1:42PM EDT2024-12-2014.3014.1514.35-0.80-5.30%181,15532.34%
ORCL250117C001350002024-06-24 12:09PM EDT2025-01-1715.5514.9515.100.00-21,86131.92%
ORCL250321C001350002024-06-25 11:47AM EDT2025-03-2117.0017.2017.45-1.75-9.33%921533.02%
ORCL250620C001350002024-06-24 1:56PM EDT2025-06-2020.5019.9020.250.00-3942033.80%
ORCL251219C001350002024-06-20 11:14AM EDT2025-12-1928.4524.3524.700.00-145634.37%
ORCL260116C001350002024-06-24 12:28PM EDT2026-01-1625.6024.8525.200.00-115034.27%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240628P001350002024-06-25 1:35PM EDT2024-06-280.220.190.24+0.07+46.67%1,4451,44424.32%
ORCL240705P001350002024-06-25 1:57PM EDT2024-07-050.500.470.53+0.04+7.41%10756219.43%
ORCL240712P001350002024-06-25 12:20PM EDT2024-07-121.300.981.03+0.40+44.44%2749420.51%
ORCL240719P001350002024-06-25 1:43PM EDT2024-07-191.351.321.36+0.22+19.47%1204,70420.12%
ORCL240726P001350002024-06-25 1:08PM EDT2024-07-261.811.631.74+0.31+20.67%12825520.44%
ORCL240802P001350002024-06-25 11:51AM EDT2024-08-022.211.932.05+0.52+30.77%113020.44%
ORCL240816P001350002024-06-25 1:35PM EDT2024-08-162.542.532.62+0.24+10.43%2072,16720.48%
ORCL240920P001350002024-06-25 1:30PM EDT2024-09-205.105.005.10+0.30+6.25%882,74225.53%
ORCL241220P001350002024-06-24 3:19PM EDT2024-12-208.227.807.95+0.72+9.60%11,12025.51%
ORCL250117P001350002024-06-25 9:46AM EDT2025-01-178.558.308.40+0.55+6.88%1683524.84%
ORCL250321P001350002024-06-25 9:37AM EDT2025-03-2110.109.659.80+0.75+8.02%231624.77%
ORCL250620P001350002024-06-25 12:12PM EDT2025-06-2011.6011.2511.45+1.10+10.48%523424.51%
ORCL251219P001350002024-06-24 2:44PM EDT2025-12-1913.3913.7514.000.00-13823.87%
ORCL260116P001350002024-06-21 9:30AM EDT2026-01-1613.0414.0514.400.00-12023.88%