Australia markets close in 3 hours 42 minutes

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
90.05+1.59 (+1.80%)
At close: 04:03PM EST
90.12 +0.07 (+0.08%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240119C000350002022-10-18 8:54AM EST35.0033.7744.3044.950.00-120.00%
ORCL240119C000375002022-09-27 10:49AM EST37.5027.3338.6039.200.00-130.00%
ORCL240119C000400002023-01-31 11:03AM EST40.0048.9250.7051.550.00-24456.98%
ORCL240119C000425002023-01-17 9:30AM EST42.5047.0048.5049.200.00-1755.84%
ORCL240119C000450002022-12-12 2:26PM EST45.0037.5044.8046.000.00-33748.32%
ORCL240119C000475002022-12-28 3:24PM EST47.5034.9042.9543.750.00-2247.78%
ORCL240119C000500002023-01-31 11:03AM EST50.0039.7241.6042.150.00-24550.02%
ORCL240119C000550002023-01-30 12:46PM EST55.0034.7037.1537.750.00-35949.34%
ORCL240119C000575002023-02-01 9:51AM EST57.5034.1334.7535.55+0.67+2.00%31347.73%
ORCL240119C000600002023-01-27 3:37PM EST60.0032.7632.6533.300.00-625945.76%
ORCL240119C000625002023-01-23 11:49AM EST62.5029.9330.4531.100.00-3743.99%
ORCL240119C000650002023-01-30 2:10PM EST65.0026.3228.4528.900.00-130742.16%
ORCL240119C000675002023-01-30 10:47AM EST67.5024.1026.3526.750.00-617840.48%
ORCL240119C000700002023-01-25 3:45PM EST70.0024.0524.3524.600.00-32,37238.71%
ORCL240119C000725002023-01-23 1:02PM EST72.5021.7522.2522.600.00-133337.42%
ORCL240119C000750002023-01-30 2:18PM EST75.0018.4520.3020.900.00-1003,60537.07%
ORCL240119C000775002023-01-31 11:54AM EST77.5017.0018.5018.850.00-456135.27%
ORCL240119C000800002023-01-31 11:38AM EST80.0015.3516.6017.000.00-376134.02%
ORCL240119C000825002023-01-30 12:53PM EST82.5013.3515.0015.400.00-202,32533.36%
ORCL240119C000850002023-01-31 2:17PM EST85.0013.3013.4513.85+0.96+7.78%221,42032.64%
ORCL240119C000875002023-01-26 11:16AM EST87.5012.1011.9512.150.00-22,87431.24%
ORCL240119C000900002023-02-01 11:37AM EST90.0010.1510.5010.70+0.64+6.73%422,15130.37%
ORCL240119C000925002023-02-01 12:02PM EST92.508.809.159.50+0.85+10.69%71,85329.97%
ORCL240119C000950002023-01-31 2:50PM EST95.007.207.958.150.00-105,02928.89%
ORCL240119C000975002023-02-01 3:54PM EST97.506.956.957.05+0.90+14.88%111,78828.27%
ORCL240119C001000002023-02-01 3:55PM EST100.005.905.856.00+0.64+12.17%472,42727.53%
ORCL240119C001050002023-02-01 3:48PM EST105.004.404.004.40+0.65+17.33%452,30626.75%
ORCL240119C001100002023-02-01 2:57PM EST110.003.052.783.05+0.44+16.86%1105,31425.72%
ORCL240119C001150002023-01-31 1:53PM EST115.001.881.962.12+0.11+6.21%2203,14625.14%
ORCL240119C001200002023-01-26 10:52AM EST120.001.481.291.420.00-8531524.52%
ORCL240119C001250002023-02-01 11:50AM EST125.000.860.750.96-0.14-14.00%114724.18%
ORCL240119C001300002023-01-31 3:34PM EST130.000.540.530.640.00-3517923.90%
ORCL240119C001350002023-01-26 2:47PM EST135.000.490.250.430.00-129523.76%
ORCL240119C001400002023-02-01 2:41PM EST140.000.300.170.45-0.01-3.23%716525.61%
ORCL240119C001450002023-01-30 3:53PM EST145.000.190.080.300.00-218225.32%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240119P000325002023-01-26 3:46PM EST32.500.170.080.280.00-123150.00%
ORCL240119P000350002023-01-30 1:59PM EST35.000.270.040.320.00-24451.17%
ORCL240119P000375002023-01-30 2:00PM EST37.500.300.090.370.00-26,35648.98%
ORCL240119P000400002023-01-23 2:42PM EST40.000.350.150.420.00-214746.78%
ORCL240119P000425002023-01-23 2:43PM EST42.500.420.250.490.00-246644.97%
ORCL240119P000450002023-01-31 10:13AM EST45.000.510.300.570.00-16643.24%
ORCL240119P000475002023-01-23 2:46PM EST47.500.560.390.660.00-238241.58%
ORCL240119P000500002023-01-27 9:53AM EST50.000.690.500.760.00-102,51639.94%
ORCL240119P000525002023-01-11 3:04PM EST52.500.850.640.880.00-231538.43%
ORCL240119P000550002023-01-27 2:55PM EST55.001.050.850.960.00-652,36636.45%
ORCL240119P000575002023-02-01 2:40PM EST57.501.081.021.13-0.20-15.62%129835.23%
ORCL240119P000600002023-02-01 2:49PM EST60.001.231.211.31-0.20-13.99%93,80333.94%
ORCL240119P000625002023-02-01 2:45PM EST62.501.461.431.56-0.33-18.44%11,98932.96%
ORCL240119P000650002023-02-01 1:04PM EST65.001.881.681.81-0.21-10.05%1483,75231.78%
ORCL240119P000675002023-01-31 1:13PM EST67.502.362.042.150.00-164030.90%
ORCL240119P000700002023-02-01 12:29PM EST70.002.422.402.51-0.32-11.68%41,88729.90%
ORCL240119P000725002023-01-31 1:13PM EST72.503.222.812.980.00-361729.16%
ORCL240119P000750002023-02-01 3:47PM EST75.003.253.253.40-0.50-13.33%2454,47427.99%
ORCL240119P000775002023-02-01 3:32PM EST77.503.803.753.90-0.55-12.64%2086326.91%
ORCL240119P000800002023-02-01 3:35PM EST80.004.404.404.65-0.65-12.87%1383,74226.45%
ORCL240119P000825002023-02-01 3:51PM EST82.505.205.105.30-0.55-9.57%451,64525.39%
ORCL240119P000850002023-02-01 3:51PM EST85.006.005.956.10-0.70-10.45%4087324.53%
ORCL240119P000875002023-02-01 3:42PM EST87.506.706.857.10-1.00-12.99%6655023.97%
ORCL240119P000900002023-02-01 3:35PM EST90.007.757.858.00-1.15-12.92%42,89622.82%
ORCL240119P000925002023-02-01 3:51PM EST92.509.059.009.15-0.35-3.72%111422.05%
ORCL240119P000950002023-01-27 2:35PM EST95.0010.6010.0510.400.00-6412221.23%
ORCL240119P000975002023-01-25 12:45PM EST97.5012.3511.4011.850.00-223520.61%
ORCL240119P001000002023-01-30 11:26AM EST100.0014.9512.9513.500.00-14520.22%
ORCL240119P001050002023-01-30 12:21PM EST105.0018.6516.3516.850.00-1518.33%
ORCL240119P001100002023-01-30 11:53AM EST110.0022.8520.3520.700.00-12216.05%
ORCL240119P001150002022-12-06 10:21AM EST115.0036.0031.4532.000.00-3341.94%
ORCL240119P001200002022-04-05 12:00PM EST120.0038.2545.0050.000.00-141575.60%
ORCL240119P001250002022-06-02 2:26PM EST125.0052.4754.1054.800.00--184.20%
ORCL240119P001350002022-05-10 11:42AM EST135.0064.1064.9066.950.00-1093.94%
ORCL240119P001400002022-09-16 2:24PM EST140.0071.3275.0576.150.00-20109.77%
ORCL240119P001450002022-03-31 12:54PM EST145.0061.8470.6072.900.00-5087.01%