Australia markets closed

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
88.01+0.23 (+0.26%)
At close: 04:03PM EDT
88.20 +0.19 (+0.22%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240621C000350002022-09-13 12:04PM EDT35.0042.8031.1532.250.00-230.00%
ORCL240621C000375002022-09-16 2:50PM EDT37.5032.9528.9529.900.00--10.00%
ORCL240621C000400002023-01-11 1:52PM EDT40.0049.2048.2549.150.00-3249.90%
ORCL240621C000425002022-09-13 9:41AM EDT42.5038.2523.1526.400.00-110.00%
ORCL240621C000500002023-03-10 11:18AM EDT50.0035.9539.5040.350.00-3446.38%
ORCL240621C000550002022-11-21 10:34AM EDT55.0029.2530.3031.050.00-130.00%
ORCL240621C000600002023-03-13 9:30AM EDT60.0027.1531.0531.800.00-31241.48%
ORCL240621C000625002022-10-11 10:21AM EDT62.5011.000.000.000.00-31070.00%
ORCL240621C000650002023-01-11 1:31PM EDT65.0028.3027.3027.950.00-2540.05%
ORCL240621C000675002023-03-08 1:07PM EDT67.5027.2525.1025.850.00-611538.43%
ORCL240621C000700002023-03-17 1:05PM EDT70.0021.3023.2023.850.00-11937.09%
ORCL240621C000725002023-03-17 3:07PM EDT72.5019.3521.4521.900.00-13235.79%
ORCL240621C000750002023-03-08 3:44PM EDT75.0021.5519.7020.150.00-314835.00%
ORCL240621C000775002023-03-08 1:31PM EDT77.5019.8518.0018.500.00-347534.33%
ORCL240621C000800002023-03-22 10:08AM EDT80.0017.0016.4016.950.00-124633.76%
ORCL240621C000825002023-03-15 12:18PM EDT82.5011.7614.9015.550.00-112733.42%
ORCL240621C000850002023-03-23 3:20PM EDT85.0013.7513.5014.000.00-113032.48%
ORCL240621C000875002023-03-24 1:24PM EDT87.5012.2512.0512.85+0.75+6.52%13232.42%
ORCL240621C000900002023-03-24 2:50PM EDT90.0011.0610.9011.20+2.26+25.68%112430.87%
ORCL240621C000925002023-03-23 12:12PM EDT92.5010.649.7510.000.00-115530.30%
ORCL240621C000950002023-03-23 12:47PM EDT95.009.568.608.900.00-539329.80%
ORCL240621C000975002023-03-23 2:21PM EDT97.508.207.507.850.00-1311229.23%
ORCL240621C001000002023-03-24 2:22PM EDT100.006.856.656.95-0.35-4.86%231828.86%
ORCL240621C001050002023-03-24 10:17AM EDT105.005.205.005.30-0.20-3.70%9129127.93%
ORCL240621C001100002023-03-23 3:19PM EDT110.004.003.804.000.00-311927.22%
ORCL240621C001150002023-03-23 2:55PM EDT115.003.002.782.980.00-222126.63%
ORCL240621C001200002023-03-23 3:51PM EDT120.002.152.042.210.00-6044426.20%
ORCL240621C001250002023-03-24 9:49AM EDT125.001.341.491.67-0.91-40.44%753426.04%
ORCL240621C001300002023-03-17 1:02PM EDT130.000.901.051.260.00-102525.93%
ORCL240621C001350002023-03-09 2:04PM EDT135.001.210.760.920.00-236725.67%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240621P000325002023-03-09 11:47AM EDT32.500.180.010.640.00-2954.05%
ORCL240621P000350002023-03-09 11:47AM EDT35.000.230.000.760.00-2452.27%
ORCL240621P000375002023-03-09 11:49AM EDT37.500.230.010.770.00-2948.90%
ORCL240621P000400002023-03-14 9:35AM EDT40.000.400.080.850.00-12246.63%
ORCL240621P000425002023-03-09 11:51AM EDT42.500.450.170.930.00-2944.41%
ORCL240621P000450002023-03-09 12:18PM EDT45.000.600.291.040.00-2142.53%
ORCL240621P000475002023-03-09 12:19PM EDT47.500.710.431.170.00-23940.82%
ORCL240621P000500002023-03-09 12:25PM EDT50.000.880.891.030.00-4536.78%
ORCL240621P000525002023-03-09 12:24PM EDT52.501.051.071.230.00-41235.77%
ORCL240621P000550002023-03-09 12:23PM EDT55.001.281.291.470.00-4834.86%
ORCL240621P000575002023-03-23 12:46PM EDT57.501.451.561.740.00-15233.95%
ORCL240621P000600002023-03-23 2:07PM EDT60.001.801.862.050.00-1298733.08%
ORCL240621P000625002023-03-10 2:34PM EDT62.502.902.182.410.00-5832.26%
ORCL240621P000650002023-03-22 1:59PM EDT65.002.492.592.810.00-32031.42%
ORCL240621P000675002023-03-06 3:55PM EDT67.502.752.973.300.00-21230.76%
ORCL240621P000700002023-03-09 3:59PM EDT70.003.853.553.800.00-11,53529.93%
ORCL240621P000725002023-03-09 2:43PM EDT72.504.204.154.400.00-12812629.24%
ORCL240621P000750002023-03-23 2:36PM EDT75.004.804.754.950.00-425528.19%
ORCL240621P000775002023-03-24 10:02AM EDT77.505.905.505.70+0.65+12.38%108227.58%
ORCL240621P000800002023-03-23 2:36PM EDT80.006.306.156.600.00-160927.17%
ORCL240621P000825002023-03-09 4:09PM EDT82.507.607.157.350.00-8931326.11%
ORCL240621P000850002023-03-24 10:05AM EDT85.008.208.108.35-0.65-7.34%1036725.52%
ORCL240621P000875002023-03-13 10:02AM EDT87.5011.159.009.600.00-538425.34%
ORCL240621P000900002023-03-06 1:18PM EDT90.009.2010.1010.550.00-2715424.13%
ORCL240621P000925002023-03-09 4:32PM EDT92.5012.2511.4011.800.00--7523.46%
ORCL240621P000950002023-01-24 10:30AM EDT95.0012.100.000.000.00--10.00%
ORCL240621P001000002022-10-03 11:10AM EDT100.0037.8024.5525.350.00-7045.39%
ORCL240621P001050002022-10-17 10:02AM EDT105.0038.2027.6028.350.00-10043.98%
ORCL240621P001200002023-01-12 12:36PM EDT120.0031.7332.5033.400.00--022.90%