Australia markets closed

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
61.07-0.33 (-0.54%)
At close: 04:03PM EDT
60.90 -0.17 (-0.28%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240119C000350002022-09-21 3:37PM EDT35.0033.5827.3027.950.00-1246.96%
ORCL240119C000375002022-09-27 11:49AM EDT37.5027.3325.2025.800.00-1345.12%
ORCL240119C000400002022-09-26 12:07PM EDT40.0026.0023.1024.000.00-14145.35%
ORCL240119C000425002022-09-14 1:47PM EDT42.5031.9221.2521.800.00-2942.62%
ORCL240119C000450002022-08-02 3:54PM EDT45.0033.4532.0532.750.00-139103.75%
ORCL240119C000475002022-06-21 3:55PM EDT47.5023.5529.1530.050.00-1994.43%
ORCL240119C000500002022-09-26 11:01AM EDT50.0018.3015.8016.400.00-14239.56%
ORCL240119C000550002022-09-30 3:57PM EDT55.0013.0012.5513.20-11.57-47.09%253837.63%
ORCL240119C000575002022-09-21 3:26PM EDT57.5016.1011.1511.750.00-7836.78%
ORCL240119C000600002022-09-29 3:06PM EDT60.009.9110.0510.350.00-727335.79%
ORCL240119C000650002022-09-30 10:38AM EDT65.007.857.508.00-1.86-19.16%2137734.49%
ORCL240119C000675002022-09-28 1:13PM EDT67.507.726.657.100.00-210134.34%
ORCL240119C000700002022-09-30 2:48PM EDT70.005.855.606.00-0.10-1.68%513,55333.15%
ORCL240119C000725002022-09-30 2:01PM EDT72.505.154.905.20-0.45-8.04%925132.73%
ORCL240119C000750002022-09-30 12:55PM EDT75.004.454.154.40+0.15+3.49%2874832.01%
ORCL240119C000775002022-09-28 1:45PM EDT77.504.153.453.800.00-2048431.76%
ORCL240119C000800002022-09-30 1:22PM EDT80.003.203.003.20-0.67-17.31%1162431.22%
ORCL240119C000825002022-09-30 10:11AM EDT82.502.712.342.70+0.01+0.37%72,19430.81%
ORCL240119C000850002022-09-29 1:06PM EDT85.002.152.072.300.00-267530.59%
ORCL240119C000875002022-09-29 9:35AM EDT87.501.911.671.950.00-1493630.37%
ORCL240119C000900002022-09-30 12:24PM EDT90.001.561.411.64-0.34-17.89%21,98230.10%
ORCL240119C000925002022-09-29 11:20AM EDT92.501.351.181.42+0.05+3.85%155730.14%
ORCL240119C000950002022-09-30 1:38PM EDT95.001.060.981.15-0.04-3.64%81,73629.64%
ORCL240119C000975002022-09-26 11:08AM EDT97.501.100.810.990.00-121,29629.66%
ORCL240119C001000002022-09-27 10:03AM EDT100.001.000.700.830.00-21,45329.51%
ORCL240119C001050002022-09-21 2:30PM EDT105.001.000.520.590.00-1529129.32%
ORCL240119C001100002022-09-22 1:31PM EDT110.000.600.340.450.00-12,16129.54%
ORCL240119C001150002022-09-29 2:39PM EDT115.000.370.140.470.00-232631.49%
ORCL240119C001200002022-09-29 2:39PM EDT120.000.290.220.380.00-16531.84%
ORCL240119C001250002022-09-29 2:39PM EDT125.000.240.090.310.00-213032.20%
ORCL240119C001300002022-09-30 12:49PM EDT130.000.150.060.20-0.02-11.76%28631.40%
ORCL240119C001350002022-09-29 2:40PM EDT135.000.100.010.220.00-230133.11%
ORCL240119C001400002022-09-29 2:40PM EDT140.000.130.040.190.00-215433.59%
ORCL240119C001450002022-09-30 11:23AM EDT145.000.050.040.17-0.05-50.00%116434.18%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240119P000350002022-09-29 3:51PM EDT35.001.150.971.230.00-11441.11%
ORCL240119P000375002022-09-29 12:03PM EDT37.501.451.431.550.00-56,30239.82%
ORCL240119P000400002022-09-20 11:18AM EDT40.001.211.781.900.00-113838.40%
ORCL240119P000425002022-08-15 10:15AM EDT42.501.001.261.480.00-544031.45%
ORCL240119P000450002022-09-30 1:31PM EDT45.002.652.512.90+0.45+20.45%54136.41%
ORCL240119P000475002022-09-29 1:45PM EDT47.503.353.253.400.00-9634934.88%
ORCL240119P000500002022-09-29 3:31PM EDT50.004.003.804.150.00-862,32934.22%
ORCL240119P000550002022-09-28 11:07AM EDT55.005.055.455.700.00-341,59331.95%
ORCL240119P000575002022-09-26 12:32PM EDT57.505.506.256.700.00-32931.15%
ORCL240119P000600002022-09-30 1:40PM EDT60.007.467.507.75-0.15-1.97%102,54830.16%
ORCL240119P000625002022-09-30 9:56AM EDT62.508.608.509.00+2.10+32.31%556429.52%
ORCL240119P000650002022-09-29 11:29AM EDT65.009.859.9510.300.00-154128.66%
ORCL240119P000675002022-09-29 2:50PM EDT67.5011.6711.3011.750.00-326527.94%
ORCL240119P000700002022-09-30 10:29AM EDT70.0012.8512.6513.25-0.37-2.80%11,23726.98%
ORCL240119P000725002022-09-29 3:41PM EDT72.5014.4814.3514.800.00-851925.78%
ORCL240119P000750002022-09-29 9:30AM EDT75.0015.4516.1016.650.00-137225.31%
ORCL240119P000775002022-09-28 3:04PM EDT77.5016.8018.0018.750.00-247225.55%
ORCL240119P000800002022-09-30 10:33AM EDT80.0019.9020.1520.50+1.10+5.85%477323.73%
ORCL240119P000825002022-09-28 2:42PM EDT82.5020.9022.2522.850.00-331,30124.54%
ORCL240119P000850002022-09-26 3:06PM EDT85.0024.4524.4024.95+2.35+10.63%810023.63%
ORCL240119P000875002022-09-28 12:24PM EDT87.5025.0026.5527.350.00-73724.34%
ORCL240119P000900002022-09-28 1:51PM EDT90.0027.6528.8529.750.00-31,54424.90%
ORCL240119P000925002022-09-16 3:33PM EDT92.5024.6031.2032.200.00-13425.73%
ORCL240119P000950002022-09-30 11:34AM EDT95.0033.3133.9034.55+12.71+61.70%27025.61%
ORCL240119P000975002022-09-15 1:00PM EDT97.5027.4036.1537.000.00-112626.22%
ORCL240119P001000002022-09-15 2:26PM EDT100.0030.0538.6039.600.00-104528.22%
ORCL240119P001050002022-06-02 2:27PM EDT105.0033.3034.4535.000.00-7170.00%
ORCL240119P001100002022-07-29 12:17PM EDT110.0032.7535.4036.050.00-340.00%
ORCL240119P001150002022-09-16 12:18PM EDT115.0046.3053.7554.650.00-1134.40%
ORCL240119P001200002022-04-05 1:00PM EDT120.0038.2545.0050.000.00-14150.00%
ORCL240119P001250002022-06-02 3:26PM EDT125.0052.4754.1054.800.00--10.00%
ORCL240119P001350002022-05-10 12:42PM EDT135.0064.1064.9066.950.00-100.00%
ORCL240119P001400002022-09-16 3:24PM EDT140.0071.3278.4079.800.00-2243.56%
ORCL240119P001450002022-03-31 1:54PM EDT145.0061.8470.6072.900.00-500.00%