Australia markets open in 4 hours 54 minutes

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
142.92-1.72 (-1.19%)
As of 03:06PM EDT. Market open.
In the money
Show:ListStraddle
Strike:145.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240621C001450002024-06-20 2:48PM EDT2024-06-210.280.270.30-0.82-74.55%1,8765,44423.98%
ORCL240628C001450002024-06-20 2:37PM EDT2024-06-281.211.191.24-0.84-40.98%1,1082,40323.51%
ORCL240705C001450002024-06-20 2:38PM EDT2024-07-051.781.781.88-0.88-33.08%13986523.27%
ORCL240712C001450002024-06-20 1:22PM EDT2024-07-121.802.262.35-1.35-42.86%25943622.79%
ORCL240719C001450002024-06-20 2:47PM EDT2024-07-192.772.772.85-0.83-23.06%9206,25723.08%
ORCL240726C001450002024-06-20 2:30PM EDT2024-07-263.252.953.40-0.88-21.31%97823.85%
ORCL240802C001450002024-06-18 3:01PM EDT2024-08-024.453.554.100.00-102225.44%
ORCL240816C001450002024-06-20 2:42PM EDT2024-08-164.604.554.75-0.80-14.81%1,1203,12525.04%
ORCL240920C001450002024-06-20 1:48PM EDT2024-09-208.038.008.15-0.87-9.78%1493,92131.60%
ORCL241220C001450002024-06-20 2:42PM EDT2024-12-2012.2512.2012.45-0.98-7.41%8275133.09%
ORCL250117C001450002024-06-20 2:31PM EDT2025-01-1713.1013.0013.30-0.92-6.56%372,08032.78%
ORCL250321C001450002024-06-20 2:33PM EDT2025-03-2115.8515.4516.50-0.65-3.94%2518735.27%
ORCL250620C001450002024-06-20 9:49AM EDT2025-06-2019.5018.3518.75+1.58+8.82%220334.54%
ORCL251219C001450002024-06-20 1:44PM EDT2025-12-1922.3522.8523.70-1.70-7.07%118035.40%
ORCL260116C001450002024-06-20 11:19AM EDT2026-01-1623.8023.3524.55-0.85-3.45%1817235.74%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240621P001450002024-06-20 2:02PM EDT2024-06-211.701.651.81+0.36+26.87%2504540.00%
ORCL240628P001450002024-06-20 2:00PM EDT2024-06-282.852.542.57+0.65+29.55%7496314.06%
ORCL240705P001450002024-06-20 1:56PM EDT2024-07-053.402.943.25+0.86+33.86%5811217.01%
ORCL240712P001450002024-06-20 2:05PM EDT2024-07-123.803.603.90+0.30+8.57%133518.97%
ORCL240719P001450002024-06-20 2:41PM EDT2024-07-194.154.004.15+0.40+10.67%48137218.20%
ORCL240726P001450002024-06-20 12:30PM EDT2024-07-265.004.154.80+0.90+21.95%1320.06%
ORCL240816P001450002024-06-20 1:38PM EDT2024-08-166.055.355.50+1.25+26.04%15920719.15%
ORCL240920P001450002024-06-20 2:35PM EDT2024-09-208.007.908.05+0.30+3.90%5841,90924.03%
ORCL241220P001450002024-06-20 2:33PM EDT2024-12-2010.8510.8010.90+0.50+4.83%107124.13%
ORCL250117P001450002024-06-20 10:38AM EDT2025-01-1711.2511.2511.45+0.20+1.81%449423.75%
ORCL250321P001450002024-06-20 2:45PM EDT2025-03-2112.6512.6512.90-0.30-2.32%5510423.79%
ORCL250620P001450002024-06-12 3:47PM EDT2025-06-2015.0013.4015.500.00-152025.18%
ORCL251219P001450002024-06-14 9:59AM EDT2025-12-1919.2716.9518.750.00-25725.26%
ORCL260116P001450002024-06-18 1:46PM EDT2026-01-1616.8517.3017.850.00-3323.37%