Australia markets open in 2 hours 5 minutes

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
123.50+1.34 (+1.10%)
At close: 04:00PM EDT
123.70 +0.20 (+0.16%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240524C000800002024-05-06 11:43AM EDT80.0036.8341.5545.550.00--1141.41%
ORCL240524C000900002024-04-19 11:49AM EDT90.0026.7931.7035.000.00-11203.71%
ORCL240524C000950002024-04-18 1:05PM EDT95.0022.4326.6030.450.00-1182.81%
ORCL240524C001000002024-05-17 11:13AM EDT100.0023.1522.3024.85+23.15-1078.91%
ORCL240524C001060002024-05-14 12:00PM EDT106.0012.0017.1018.000.00-1156.25%
ORCL240524C001070002024-04-29 11:10AM EDT107.0010.1014.9017.700.00--5106.93%
ORCL240524C001080002024-04-25 9:39AM EDT108.007.5513.8516.750.00--8103.52%
ORCL240524C001090002024-04-26 3:27PM EDT109.009.4512.9515.950.00-23104.00%
ORCL240524C001100002024-05-17 2:33PM EDT110.0012.7912.0014.75+0.77+6.41%692693.75%
ORCL240524C001110002024-05-02 3:45PM EDT111.005.2511.0013.900.00-1392.68%
ORCL240524C001120002024-05-07 10:28AM EDT112.007.5010.1512.350.00-3873.24%
ORCL240524C001130002024-05-17 3:26PM EDT113.0010.429.9510.95+5.91+131.04%51756.35%
ORCL240524C001140002024-05-17 11:06AM EDT114.008.908.2010.90+0.79+9.74%127377.44%
ORCL240524C001150002024-05-17 3:14PM EDT115.008.037.259.40+0.68+9.25%530760.60%
ORCL240524C001160002024-05-17 3:57PM EDT116.007.706.108.40+1.56+25.41%832655.81%
ORCL240524C001170002024-05-17 3:59PM EDT117.006.756.457.75+1.35+25.00%4887658.64%
ORCL240524C001180002024-05-17 2:55PM EDT118.005.055.606.95+0.25+5.21%2544657.37%
ORCL240524C001190002024-05-17 3:28PM EDT119.004.754.255.05+1.08+29.43%3261233.30%
ORCL240524C001200002024-05-17 3:57PM EDT120.004.003.204.15+0.94+30.72%28191130.71%
ORCL240524C001210002024-05-17 3:45PM EDT121.002.963.103.25+0.57+23.85%8031,40927.49%
ORCL240524C001220002024-05-17 3:59PM EDT122.002.662.472.61+0.76+40.00%75877228.03%
ORCL240524C001230002024-05-17 3:59PM EDT123.001.931.841.94+0.53+37.86%7,6755,56026.61%
ORCL240524C001240002024-05-17 3:59PM EDT124.001.381.351.38+0.37+36.63%7021,01025.56%
ORCL240524C001250002024-05-17 3:59PM EDT125.000.950.940.99+0.21+28.38%1,86574525.68%
ORCL240524C001260002024-05-17 3:59PM EDT126.000.670.620.81+0.21+45.65%10472028.03%
ORCL240524C001270002024-05-17 3:59PM EDT127.000.420.420.46+0.09+27.27%4,32529825.78%
ORCL240524C001280002024-05-17 3:58PM EDT128.000.270.210.31+0.04+17.39%3,79519826.17%
ORCL240524C001290002024-05-17 3:36PM EDT129.000.170.180.210.00-9627426.76%
ORCL240524C001300002024-05-17 3:59PM EDT130.000.130.120.29+0.02+18.18%12548532.91%
ORCL240524C001310002024-05-17 3:57PM EDT131.000.080.010.090.00-96927.64%
ORCL240524C001320002024-05-17 12:22PM EDT132.000.040.030.07-0.04-50.00%1211929.10%
ORCL240524C001330002024-05-15 10:14AM EDT133.000.070.020.100.00-168933.89%
ORCL240524C001340002024-05-17 10:04AM EDT134.000.040.020.25-0.09-69.23%35744.43%
ORCL240524C001350002024-05-16 2:26PM EDT135.000.050.020.090.00-119638.48%
ORCL240524C001360002024-05-16 2:35PM EDT136.000.020.010.080.00-111040.23%
ORCL240524C001370002024-05-17 2:13PM EDT137.000.020.010.07-0.01-33.33%119341.80%
ORCL240524C001390002024-05-16 12:05PM EDT139.000.020.010.08+0.02-33.33%82847.66%
ORCL240524C001400002024-05-17 11:29AM EDT140.000.010.010.25-0.02-66.67%213254.30%
ORCL240524C001450002024-05-14 3:54PM EDT145.000.050.010.23+0.05--2165.43%
ORCL240524C001500002024-05-17 2:13PM EDT150.000.010.000.24+0.01-23076.56%
ORCL240524C001550002024-05-17 12:00PM EDT155.000.020.000.34+0.02-2092.19%
ORCL240524C001600002024-05-15 10:14AM EDT160.000.010.000.09+0.01--2085.16%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240524P000900002024-05-15 2:14PM EDT90.000.010.000.75+0.01--81146.48%
ORCL240524P000950002024-05-15 12:07PM EDT95.000.020.000.670.00-80118122.66%
ORCL240524P001000002024-05-17 2:23PM EDT100.000.010.001.91-0.04-80.00%10158132.03%
ORCL240524P001010002024-05-10 1:20PM EDT101.000.050.000.070.00-100067.97%
ORCL240524P001020002024-05-17 3:36PM EDT102.000.020.010.04-0.02-50.00%110662.50%
ORCL240524P001030002024-05-14 12:45PM EDT103.000.070.010.230.00-43974.61%
ORCL240524P001040002024-05-10 11:25AM EDT104.000.060.010.230.00-103671.29%
ORCL240524P001050002024-05-17 9:35AM EDT105.000.080.010.04+0.06+300.00%304553.91%
ORCL240524P001060002024-05-17 11:40AM EDT106.000.020.010.04-0.23-92.00%110051.17%
ORCL240524P001070002024-05-17 3:36PM EDT107.000.120.010.12+0.02+20.00%313,99655.27%
ORCL240524P001080002024-05-17 10:34AM EDT108.000.030.010.040.00-28748.44%
ORCL240524P001090002024-05-17 11:40AM EDT109.000.040.000.04-0.02-33.33%25545.70%
ORCL240524P001100002024-05-17 2:55PM EDT110.000.020.010.24-0.02-50.00%21,84951.56%
ORCL240524P001110002024-05-17 2:50PM EDT111.000.030.020.05-0.05-62.50%622641.21%
ORCL240524P001120002024-05-17 3:57PM EDT112.000.030.010.21-0.03-50.00%10012150.10%
ORCL240524P001130002024-05-17 10:13AM EDT113.000.050.000.25-0.04-44.44%15748.34%
ORCL240524P001140002024-05-17 9:30AM EDT114.000.100.010.080.00-127035.06%
ORCL240524P001150002024-05-17 2:55PM EDT115.000.040.030.10-0.06-60.00%2261233.30%
ORCL240524P001160002024-05-17 3:27PM EDT116.000.080.050.09-0.06-42.86%779129.40%
ORCL240524P001170002024-05-17 3:53PM EDT117.000.100.020.29-0.12-54.55%7224234.67%
ORCL240524P001180002024-05-17 3:04PM EDT118.000.180.110.26-0.15-45.45%3040029.69%
ORCL240524P001190002024-05-17 3:41PM EDT119.000.220.180.36-0.25-53.19%13224028.57%
ORCL240524P001200002024-05-17 3:55PM EDT120.000.350.300.35-0.41-53.95%62270823.93%
ORCL240524P001210002024-05-17 3:50PM EDT121.000.560.480.55-0.56-50.00%35022323.58%
ORCL240524P001220002024-05-17 3:59PM EDT122.000.800.750.91-0.72-47.37%15122624.61%
ORCL240524P001230002024-05-17 3:58PM EDT123.001.221.131.24-0.76-38.38%3089123.44%
ORCL240524P001240002024-05-17 3:58PM EDT124.001.751.641.83-0.87-33.21%3183724.76%
ORCL240524P001250002024-05-17 2:26PM EDT125.002.882.222.37-1.14-28.36%622623.63%
ORCL240524P001260002024-05-14 12:07PM EDT126.006.002.693.900.00-122138.40%
ORCL240524P001270002024-05-16 10:50AM EDT127.005.452.984.80+5.45--442.09%
ORCL240524P001320002024-05-15 10:49AM EDT132.0010.257.3510.10+10.25--071.53%
ORCL240524P001400002024-05-09 10:12AM EDT140.0022.8015.3017.350.00-2083.89%