Australia markets close in 2 hours 35 minutes

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
116.21-0.03 (-0.03%)
At close: 04:00PM EST
116.64 +0.43 (+0.37%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240621C000325002023-11-14 3:24PM EST32.5084.2083.5084.650.00-1586.82%
ORCL240621C000350002022-09-13 11:04AM EST35.0042.8031.1532.250.00-230.00%
ORCL240621C000375002022-09-16 1:50PM EST37.5032.9528.9529.900.00--10.00%
ORCL240621C000400002023-09-25 1:11PM EST40.0068.7061.9562.600.00-1290.00%
ORCL240621C000425002022-09-13 8:41AM EST42.5038.2523.1526.400.00-110.00%
ORCL240621C000475002023-09-12 1:37PM EST47.5062.5062.5063.250.00--10.00%
ORCL240621C000500002023-11-15 11:17AM EST50.0066.5066.7067.700.00-13171.58%
ORCL240621C000550002023-09-19 9:51AM EST55.0058.5054.2055.750.00-190.00%
ORCL240621C000575002023-09-14 2:14PM EST57.5058.7551.6553.750.00-120.00%
ORCL240621C000600002023-10-27 10:04AM EST60.0043.7057.1558.450.00-2764.82%
ORCL240621C000625002023-11-14 3:20PM EST62.5055.3554.7055.650.00-311360.18%
ORCL240621C000650002023-10-16 1:00PM EST65.0046.2048.7553.100.00-1560.97%
ORCL240621C000675002023-03-08 12:07PM EST67.5027.2532.1032.650.00-61150.00%
ORCL240621C000700002023-10-12 10:58AM EST70.0043.2044.9545.700.00-2600.00%
ORCL240621C000725002023-11-10 1:32PM EST72.5042.4045.3046.100.00-84552.37%
ORCL240621C000750002023-10-27 8:32AM EST75.0030.5042.7044.900.00-1053.58%
ORCL240621C000775002023-10-31 10:52AM EST77.5028.8540.5542.350.00-1048651.48%
ORCL240621C000800002023-10-31 9:48AM EST80.0026.8538.5539.100.00-132049.35%
ORCL240621C000825002023-11-06 9:45AM EST82.5029.6536.3036.700.00-218346.94%
ORCL240621C000850002023-11-20 12:55PM EST85.0035.0534.0034.70+0.70+2.04%215246.62%
ORCL240621C000875002023-11-17 9:52AM EST87.5031.5931.8032.700.00-2814546.05%
ORCL240621C000900002023-11-20 9:31AM EST90.0029.5929.6530.450.00-122044.15%
ORCL240621C000925002023-11-14 12:57PM EST92.5027.9027.5028.450.00-501,12643.26%
ORCL240621C000950002023-11-27 2:29PM EST95.0025.7525.4525.850.00-276539.80%
ORCL240621C000975002023-11-29 12:52PM EST97.5024.0023.4023.90+1.60+7.14%1431738.90%
ORCL240621C001000002023-11-27 2:27PM EST100.0022.9021.5021.80+1.10+5.05%11,21737.28%
ORCL240621C001050002023-11-29 3:54PM EST105.0017.8017.8018.10-0.35-1.93%92,75435.34%
ORCL240621C001100002023-11-29 3:16PM EST110.0014.5014.4514.70-0.20-1.36%131,96333.58%
ORCL240621C001150002023-11-29 3:23PM EST115.0011.4711.5011.85-0.38-3.21%172,68832.58%
ORCL240621C001200002023-11-29 3:02PM EST120.009.058.959.20-0.26-2.79%523,11231.19%
ORCL240621C001250002023-11-29 2:53PM EST125.006.956.856.95-0.25-3.47%861,60629.96%
ORCL240621C001300002023-11-29 2:57PM EST130.005.205.105.20-0.05-0.95%283,89229.19%
ORCL240621C001350002023-11-29 11:37AM EST135.003.853.753.85-0.13-3.27%21,75828.67%
ORCL240621C001400002023-11-29 11:02AM EST140.002.762.712.79-0.13-4.50%1012,14928.19%
ORCL240621C001450002023-11-22 3:32PM EST145.002.121.942.000.00-251227.83%
ORCL240621C001500002023-11-28 3:42PM EST150.001.451.381.430.00-82,30027.64%
ORCL240621C001550002023-11-29 2:21PM EST155.001.030.981.02-0.01-0.96%213,43727.53%
ORCL240621C001600002023-11-22 2:26PM EST160.000.800.710.740.00-101,94827.59%
ORCL240621C001650002023-11-06 2:54PM EST165.000.390.520.550.00-276427.81%
ORCL240621C001700002023-11-22 11:55AM EST170.000.430.370.510.00-237529.20%
ORCL240621C001750002023-11-22 12:34PM EST175.000.330.260.420.00-368729.83%
ORCL240621C001800002023-11-29 11:42AM EST180.000.280.190.29-0.01-3.45%212029.57%
ORCL240621C001850002023-11-28 12:12PM EST185.000.190.100.22-0.05-20.83%2024829.79%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240621P000325002023-10-02 8:30AM EST32.500.050.000.000.00-22225.00%
ORCL240621P000350002023-07-14 2:05PM EST35.000.040.000.130.00-21764.65%
ORCL240621P000375002023-09-29 11:44AM EST37.500.070.000.200.00-32064.45%
ORCL240621P000400002023-08-25 9:48AM EST40.000.130.000.500.00-27969.14%
ORCL240621P000425002023-11-16 10:17AM EST42.500.060.000.130.00-615454.69%
ORCL240621P000450002023-11-16 11:00AM EST45.000.070.000.140.00-101052.15%
ORCL240621P000475002023-11-14 9:59AM EST47.500.130.000.150.00-25154.49%
ORCL240621P000500002023-11-20 11:00AM EST50.000.120.000.160.00-213052.05%
ORCL240621P000525002023-11-21 9:44AM EST52.500.080.000.180.00-213450.15%
ORCL240621P000550002023-11-27 12:14PM EST55.000.070.000.200.00-47248.24%
ORCL240621P000575002023-11-27 10:20AM EST57.500.160.020.220.00-424646.29%
ORCL240621P000600002023-11-27 12:14PM EST60.000.150.070.210.00-61,03743.46%
ORCL240621P000625002023-11-29 2:32PM EST62.500.220.120.280.00-25742.97%
ORCL240621P000650002023-11-29 9:30AM EST65.000.240.150.33-0.02-7.69%253741.70%
ORCL240621P000675002023-11-27 9:56AM EST67.500.340.180.320.00-24439.11%
ORCL240621P000700002023-11-28 2:50PM EST70.000.360.320.44-0.03-7.69%23,23439.01%
ORCL240621P000725002023-11-27 9:56AM EST72.500.520.320.510.00-234037.74%
ORCL240621P000750002023-11-28 11:08AM EST75.000.580.420.610.00-335936.79%
ORCL240621P000775002023-11-29 1:57PM EST77.500.610.600.65-0.04-6.15%11726434.96%
ORCL240621P000800002023-11-28 3:12PM EST80.000.810.700.780.00-32,20834.06%
ORCL240621P000825002023-11-22 3:36PM EST82.500.990.890.920.00-269533.08%
ORCL240621P000850002023-11-29 3:47PM EST85.001.071.071.10-0.14-11.57%331,65532.24%
ORCL240621P000875002023-11-22 3:36PM EST87.501.351.271.31-0.07-4.93%51,11631.41%
ORCL240621P000900002023-11-29 1:48PM EST90.001.551.541.57-0.12-7.19%511,20630.69%
ORCL240621P000925002023-11-29 2:29PM EST92.501.861.831.88-0.23-11.00%10480630.01%
ORCL240621P000950002023-11-29 11:40AM EST95.002.272.202.24-0.06-2.58%142629.33%
ORCL240621P000975002023-11-21 11:53AM EST97.502.692.592.66-0.19-6.60%11,35228.68%
ORCL240621P001000002023-11-29 11:56AM EST100.003.203.053.15-0.05-1.54%112,06528.06%
ORCL240621P001050002023-11-29 1:40PM EST105.004.254.254.35-0.20-4.49%183,17826.83%
ORCL240621P001100002023-11-29 3:46PM EST110.005.905.805.90-0.10-1.67%699025.64%
ORCL240621P001150002023-11-29 1:51PM EST115.007.707.707.90-0.30-3.75%4463524.61%
ORCL240621P001200002023-11-29 3:33PM EST120.0010.3010.2010.30+0.05+0.49%4360123.46%
ORCL240621P001250002023-11-29 1:12PM EST125.0012.8612.9513.20-0.29-2.21%755522.38%
ORCL240621P001300002023-11-29 1:56PM EST130.0016.2216.2516.55-0.04-0.25%578921.23%
ORCL240621P001350002023-11-27 11:04AM EST135.0020.4020.0020.550.00-143020.89%
ORCL240621P001400002023-11-28 2:23PM EST140.0024.6024.2524.950.00-2621.02%
ORCL240621P001450002023-11-27 10:11AM EST145.0029.1028.7029.250.00-15818.92%
ORCL240621P001500002023-07-21 11:57AM EST150.0032.5533.5534.700.00-12924.59%
ORCL240621P001550002023-10-13 8:44AM EST155.0045.7541.6042.400.00-20040.13%
ORCL240621P001600002023-09-01 11:46AM EST160.0039.5553.4054.850.00-3065.93%
ORCL240621P001650002023-09-01 10:13AM EST165.0044.0058.6059.800.00-1068.98%
ORCL240621P001750002023-07-31 8:33AM EST175.0058.9453.3054.600.00-100.00%
ORCL240621P001850002023-09-12 9:33AM EST185.0073.6174.8575.250.00--064.64%