Australia markets open in 4 hours 20 minutes

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
167.38-2.95 (-1.73%)
As of 03:40PM EDT. Market open.
In the money
Show:ListStraddle
Strike:155.00
Callsfor20 September 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240920C001550002024-09-17 2:08PM EDT2024-09-2013.4012.5012.80-1.95-12.70%1554,47750.00%
ORCL240927C001550002024-09-17 11:04AM EDT2024-09-2714.1212.9013.15-3.45-19.64%1420940.14%
ORCL241004C001550002024-09-17 12:35PM EDT2024-10-0413.4012.9013.60-2.87-17.64%611436.67%
ORCL241011C001550002024-09-17 1:03PM EDT2024-10-1113.7513.6514.55-2.42-14.97%24939.16%
ORCL241018C001550002024-09-17 2:58PM EDT2024-10-1814.1513.8514.05-2.20-13.46%472,57231.02%
ORCL241025C001550002024-09-17 2:22PM EDT2024-10-2515.2014.3014.55-0.79-4.94%83331.36%
ORCL241101C001550002024-09-17 11:47AM EDT2024-11-0114.8514.4014.95+2.68+22.02%1131.15%
ORCL241115C001550002024-09-17 1:40PM EDT2024-11-1515.9515.7516.75-2.40-13.08%1468635.60%
ORCL241220C001550002024-09-17 1:17PM EDT2024-12-2018.9019.1019.50-2.55-11.89%206,30337.65%
ORCL250117C001550002024-09-17 1:53PM EDT2025-01-1720.5520.1520.35-1.48-6.72%542,28235.55%
ORCL250321C001550002024-09-17 2:37PM EDT2025-03-2124.0023.4523.75-1.00-4.00%141,76136.79%
ORCL250620C001550002024-09-17 1:29PM EDT2025-06-2026.9426.8027.05-3.47-11.41%172436.32%
ORCL250815C001550002024-09-16 12:14PM EDT2025-08-1531.6827.7028.450.00-13335.50%
ORCL250919C001550002024-09-16 3:38PM EDT2025-09-1931.5129.7530.050.00-113536.35%
ORCL251219C001550002024-09-16 12:43PM EDT2025-12-1932.5832.4532.80-3.92-10.74%780036.51%
ORCL260116C001550002024-09-17 12:38PM EDT2026-01-1633.0032.8033.70-1.97-5.63%221736.70%
ORCL261218C001550002024-09-17 2:37PM EDT2026-12-1841.6940.9041.55+0.02+0.05%24336.72%
Putsfor20 September 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240920P001550002024-09-17 2:51PM EDT2024-09-200.100.090.100.00-8374,62840.92%
ORCL240927P001550002024-09-17 1:50PM EDT2024-09-270.290.300.33+0.05+20.83%6561,24831.79%
ORCL241004P001550002024-09-17 3:05PM EDT2024-10-040.620.600.64+0.19+44.19%12050229.71%
ORCL241011P001550002024-09-17 3:01PM EDT2024-10-110.930.810.96+0.27+40.91%5226228.66%
ORCL241018P001550002024-09-17 2:40PM EDT2024-10-181.161.121.19+0.27+30.34%6313,33627.31%
ORCL241025P001550002024-09-17 2:38PM EDT2024-10-251.471.451.50+0.27+22.50%208126.98%
ORCL241101P001550002024-09-17 2:18PM EDT2024-11-011.451.621.81+0.24+19.83%385626.77%
ORCL241115P001550002024-09-17 2:55PM EDT2024-11-152.522.402.59+0.41+19.43%3021,51927.41%
ORCL241220P001550002024-09-17 1:51PM EDT2024-12-204.905.005.20+0.31+6.75%1451,30231.21%
ORCL250117P001550002024-09-17 12:26PM EDT2025-01-176.005.856.00+0.70+13.21%15291829.82%
ORCL250321P001550002024-09-17 10:31AM EDT2025-03-217.808.058.25+0.55+7.59%4816829.60%
ORCL250620P001550002024-09-17 12:27PM EDT2025-06-2010.6010.5010.70+0.80+8.16%2923628.91%
ORCL250815P001550002024-09-17 11:31AM EDT2025-08-1511.2011.4011.70-1.10-8.94%592128.09%
ORCL250919P001550002024-09-17 11:58AM EDT2025-09-1912.3111.6512.80+1.56+14.51%1328.51%
ORCL251219P001550002024-09-13 9:31AM EDT2025-12-1912.5014.4515.150.00-11828.94%
ORCL260116P001550002024-09-17 10:18AM EDT2026-01-1614.4514.8515.10+0.35+2.48%27928.03%
ORCL261218P001550002024-09-17 11:47AM EDT2026-12-1819.9419.7520.40-0.60-2.92%1827.28%