Australia markets closed

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
113.61+0.74 (+0.66%)
At close: 04:00PM EST
114.50 +0.89 (+0.78%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240119C000325002023-10-20 8:32AM EST32.5073.1081.3083.900.00-24249.76%
ORCL240119C000350002023-10-11 12:02PM EST35.0074.5578.1578.750.00-422154.69%
ORCL240119C000375002023-10-10 8:31AM EST37.5072.140.000.000.00-230.00%
ORCL240119C000400002023-11-24 12:25PM EST40.0076.1072.5575.200.00-140151.56%
ORCL240119C000425002023-01-17 9:30AM EST42.5047.000.000.000.00-170.00%
ORCL240119C000450002023-10-09 12:55PM EST45.0065.6267.7568.050.00-170.00%
ORCL240119C000475002023-12-07 2:49PM EST47.5065.5865.9566.750.00-13126.37%
ORCL240119C000500002023-12-06 3:44PM EST50.0062.6763.3564.150.00-241110.35%
ORCL240119C000550002023-11-27 10:07AM EST55.0061.3558.2559.150.00-33992.97%
ORCL240119C000575002023-08-25 9:46AM EST57.5058.0051.8552.450.00-1150.00%
ORCL240119C000600002023-12-04 10:28AM EST60.0055.5353.4054.300.00-485595.31%
ORCL240119C000625002023-01-23 11:49AM EST62.5029.9327.1527.600.00-370.00%
ORCL240119C000650002023-12-01 2:58PM EST65.0052.6148.6049.350.00-2524690.92%
ORCL240119C000675002023-10-30 1:06PM EST67.5035.5848.8549.450.00-11200143.41%
ORCL240119C000700002023-12-04 2:09PM EST70.0045.9143.5544.350.00-62,27279.30%
ORCL240119C000725002023-11-22 1:29PM EST72.5044.4041.0041.700.00-432569.82%
ORCL240119C000750002023-12-04 12:28PM EST75.0040.8038.6039.250.00-12,82768.46%
ORCL240119C000775002023-12-06 1:14PM EST77.5035.6336.1036.750.00-579563.87%
ORCL240119C000800002023-12-06 2:47PM EST80.0033.3033.7034.400.00-756363.33%
ORCL240119C000825002023-11-20 12:00PM EST82.5034.3031.1031.800.00-702,05255.71%
ORCL240119C000850002023-12-08 9:37AM EST85.0027.3528.7029.40-4.73-14.74%185954.15%
ORCL240119C000875002023-12-06 1:54PM EST87.5025.9026.2026.900.00-52,98257.08%
ORCL240119C000900002023-12-07 3:49PM EST90.0023.4323.6024.500.00-51,92053.96%
ORCL240119C000925002023-12-05 11:16AM EST92.5022.5721.3022.000.00-31,82349.07%
ORCL240119C000950002023-12-08 3:03PM EST95.0019.2518.9019.65-1.09-5.36%55,74046.36%
ORCL240119C000975002023-12-07 2:21PM EST97.5015.3516.7017.30-1.05-6.40%11,92743.31%
ORCL240119C001000002023-12-08 3:58PM EST100.0014.5514.5514.75+0.83+6.05%354,42737.70%
ORCL240119C001050002023-12-08 2:01PM EST105.0010.2310.1010.45+0.43+4.39%276,23433.91%
ORCL240119C001100002023-12-08 3:25PM EST110.006.626.656.80+0.47+7.64%4568,05231.60%
ORCL240119C001150002023-12-08 3:59PM EST115.003.953.904.00+0.20+5.33%58113,66630.15%
ORCL240119C001200002023-12-08 3:54PM EST120.002.112.092.15+0.13+6.57%5459,53729.53%
ORCL240119C001250002023-12-08 3:59PM EST125.001.041.021.07+0.12+13.04%2396,85029.40%
ORCL240119C001300002023-12-08 3:57PM EST130.000.480.480.54+0.04+9.09%2915,67530.08%
ORCL240119C001350002023-12-08 3:38PM EST135.000.250.220.26-0.02-7.41%265,52330.66%
ORCL240119C001400002023-12-08 2:55PM EST140.000.120.120.14+0.03+33.33%313,66031.93%
ORCL240119C001450002023-12-06 10:10AM EST145.000.090.030.120.00-33,17735.40%
ORCL240119C001500002023-12-07 2:58PM EST150.000.050.040.100.00-231,67338.38%
ORCL240119C001550002023-12-05 10:20AM EST155.000.080.010.060.00-21,98839.36%
ORCL240119C001600002023-12-08 2:38PM EST160.000.040.010.04+0.01+33.33%1001,75040.82%
ORCL240119C001650002023-12-08 2:37PM EST165.000.020.010.070.00-1003,02546.88%
ORCL240119C001700002023-12-06 1:44PM EST170.000.020.010.040.00-10044946.88%
ORCL240119C001750002023-12-05 9:33AM EST175.000.010.000.070.00-7587453.13%
ORCL240119C001800002023-11-22 1:06PM EST180.000.030.000.110.00-1154.49%
ORCL240119C001850002023-09-13 12:49PM EST185.000.070.000.090.00--2156.06%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240119P000325002023-11-17 3:21PM EST32.500.020.000.010.00-2100115.63%
ORCL240119P000350002023-10-20 9:08AM EST35.000.060.000.100.00-20156136.72%
ORCL240119P000375002023-09-12 9:18AM EST37.500.010.000.030.00-26,375114.06%
ORCL240119P000400002023-08-25 8:51AM EST40.000.030.000.030.00-1143107.81%
ORCL240119P000425002023-09-15 9:52AM EST42.500.010.000.080.00-3472112.11%
ORCL240119P000450002023-08-29 2:06PM EST45.000.020.000.030.00-36696.09%
ORCL240119P000475002023-11-27 1:58PM EST47.500.010.000.100.00-10384102.73%
ORCL240119P000500002023-09-29 10:23AM EST50.000.050.000.120.00-12,46599.22%
ORCL240119P000525002023-10-24 8:49AM EST52.500.090.000.100.00-220191.41%
ORCL240119P000550002023-11-16 10:12AM EST55.000.020.000.100.00-71,24986.33%
ORCL240119P000575002023-11-09 3:49PM EST57.500.070.000.040.00-338373.83%
ORCL240119P000600002023-11-03 10:00AM EST60.000.030.000.130.00-203,84179.30%
ORCL240119P000625002023-11-01 9:01AM EST62.500.130.000.000.00-22,03350.00%
ORCL240119P000650002023-11-13 11:36AM EST65.000.050.000.070.00-3933,75065.23%
ORCL240119P000675002023-11-01 9:00AM EST67.500.190.000.000.00-284825.00%
ORCL240119P000700002023-11-28 1:34PM EST70.000.060.000.120.00-12,34160.94%
ORCL240119P000725002023-11-13 9:50AM EST72.500.080.000.120.00-5069457.03%
ORCL240119P000750002023-11-28 11:31AM EST75.000.100.000.130.00-2204,89653.71%
ORCL240119P000775002023-11-16 1:52PM EST77.500.100.010.060.00-21,32849.41%
ORCL240119P000800002023-12-08 1:07PM EST80.000.050.020.09+0.01+25.00%35,10348.24%
ORCL240119P000825002023-12-05 10:21AM EST82.500.070.020.120.00-22,91646.48%
ORCL240119P000850002023-12-08 9:59AM EST85.000.160.030.14+0.05+45.45%21,51843.75%
ORCL240119P000875002023-12-06 10:10AM EST87.500.160.070.22+0.01+6.67%12,57443.26%
ORCL240119P000900002023-12-08 3:20PM EST90.000.190.150.23-0.02-9.52%203,91339.65%
ORCL240119P000925002023-12-08 1:47PM EST92.500.260.210.28-0.03-10.34%1044,76937.21%
ORCL240119P000950002023-12-08 3:52PM EST95.000.320.310.34-0.08-20.00%252,48134.67%
ORCL240119P000975002023-12-08 1:08PM EST97.500.460.450.48-0.10-17.86%127,56233.28%
ORCL240119P001000002023-12-08 3:50PM EST100.000.670.640.69-0.14-17.28%1344,57132.13%
ORCL240119P001050002023-12-08 3:56PM EST105.001.411.371.40-0.20-12.42%1,43212,55530.03%
ORCL240119P001100002023-12-08 3:59PM EST110.002.802.742.80-0.30-9.68%20010,17228.89%
ORCL240119P001150002023-12-08 3:56PM EST115.005.125.005.10-0.38-6.91%2039,69428.27%
ORCL240119P001200002023-12-07 3:53PM EST120.008.408.058.55-0.37-4.22%31,74429.61%
ORCL240119P001250002023-12-06 10:48AM EST125.0012.9011.7512.550.00-5042530.27%
ORCL240119P001300002023-12-07 3:53PM EST130.0017.3416.3017.000.00-7218531.10%
ORCL240119P001350002023-11-30 11:05AM EST135.0019.1521.0521.800.00-1333.79%
ORCL240119P001400002023-10-11 2:12PM EST140.0030.4526.7027.250.00-80046.53%
ORCL240119P001450002023-09-08 9:49AM EST145.0021.0735.2035.600.00-1084.49%
ORCL240119P001500002023-09-12 8:41AM EST150.0037.5839.9540.250.00-2088.35%
ORCL240119P001550002023-10-12 8:35AM EST155.0045.1041.7042.300.00-1057.52%
ORCL240119P001600002023-09-12 8:30AM EST160.0047.3349.6550.150.00-1098.17%
ORCL240119P001650002023-10-11 2:36PM EST165.0055.5051.7052.150.00-2064.45%
ORCL240119P001700002023-12-06 2:38PM EST170.0057.1556.1556.650.00-2060.35%
ORCL240119P001750002023-09-12 8:37AM EST175.0063.0064.8065.100.00-20113.89%