Australia markets open in 42 minutes

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
124.63+0.11 (+0.09%)
At close: 04:00PM EDT
124.67 +0.04 (+0.03%)
After hours: 07:14PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240621C000325002024-03-22 2:05PM EDT32.5095.6480.6584.900.00-210.00%
ORCL240621C000350002024-02-21 4:21PM EDT35.0072.5592.2093.950.00-111353.61%
ORCL240621C000375002022-09-16 2:50PM EDT37.5032.9528.9529.900.00--10.00%
ORCL240621C000400002023-12-21 11:43AM EDT40.0065.8568.1572.250.00-3210.00%
ORCL240621C000425002024-01-08 1:08PM EDT42.5062.2574.7575.550.00-500.00%
ORCL240621C000475002023-09-12 2:37PM EDT47.5062.5062.5063.250.00--10.00%
ORCL240621C000500002024-04-12 2:53PM EDT50.0071.4065.2068.850.00-24500.00%
ORCL240621C000525002024-02-06 12:29PM EDT52.5063.9262.0063.150.00-120.00%
ORCL240621C000550002024-04-25 3:43PM EDT55.0060.1068.7570.900.00-110130.47%
ORCL240621C000575002024-03-12 11:06AM EDT57.5070.0065.6566.050.00-120.00%
ORCL240621C000600002024-05-07 10:58AM EDT60.0059.4864.4566.200.00-1116146.29%
ORCL240621C000625002024-04-10 10:32AM EDT62.5060.8552.8056.500.00-31140.00%
ORCL240621C000650002024-03-26 3:39PM EDT65.0061.9648.7551.350.00-270.00%
ORCL240621C000675002023-03-08 1:07PM EDT67.5027.2532.1032.650.00-61150.00%
ORCL240621C000700002024-04-26 9:41AM EDT70.0048.2354.5555.900.00-149115.43%
ORCL240621C000725002024-03-04 12:41PM EDT72.5042.4552.7056.000.00-843149.66%
ORCL240621C000750002024-05-02 1:36PM EDT75.0040.5548.9551.000.00-124293.36%
ORCL240621C000775002024-04-26 3:53PM EDT77.5040.7146.3048.650.00-153488.09%
ORCL240621C000800002024-05-15 3:07PM EDT80.0042.0743.9046.400.00-123589.70%
ORCL240621C000825002024-04-19 3:32PM EDT82.5033.550.000.000.00-102180.00%
ORCL240621C000850002024-05-02 10:06AM EDT85.0031.0039.7041.200.00-216087.55%
ORCL240621C000875002024-05-20 3:07PM EDT87.5036.9337.2538.600.00-316281.49%
ORCL240621C000900002024-05-21 9:58AM EDT90.0034.5234.7537.30+1.17+3.51%127888.09%
ORCL240621C000925002024-05-13 9:42AM EDT92.5032.5831.6033.10+7.48+29.80%11,16554.49%
ORCL240621C000950002024-05-17 1:13PM EDT95.0028.5429.2030.800.00-279455.57%
ORCL240621C000975002024-05-16 2:47PM EDT97.5025.5626.9528.000.00-148850.44%
ORCL240621C001000002024-05-21 2:37PM EDT100.0025.8024.0526.35+0.67+2.67%72,60851.59%
ORCL240621C001050002024-05-21 3:59PM EDT105.0020.6518.6520.75+0.78+3.93%103,95051.22%
ORCL240621C001100002024-05-21 11:48AM EDT110.0016.3015.6516.15+0.70+4.49%513,48245.65%
ORCL240621C001150002024-05-21 1:46PM EDT115.0012.0011.2511.90+0.70+6.19%273,76941.53%
ORCL240621C001200002024-05-21 3:59PM EDT120.007.757.657.85+0.04+0.52%12310,52136.08%
ORCL240621C001250002024-05-21 3:59PM EDT125.004.854.804.900.00-42716,76334.49%
ORCL240621C001300002024-05-21 3:56PM EDT130.002.832.592.84+0.14+5.20%30620,57333.79%
ORCL240621C001350002024-05-21 3:58PM EDT135.001.491.431.50+0.03+2.05%15815,66933.23%
ORCL240621C001400002024-05-21 3:38PM EDT140.000.700.591.00-0.03-4.11%1777,41136.21%
ORCL240621C001450002024-05-21 3:29PM EDT145.000.370.330.36+0.03+8.82%1003,11033.35%
ORCL240621C001500002024-05-21 2:28PM EDT150.000.190.160.220.00-1665,44335.35%
ORCL240621C001550002024-05-20 11:16AM EDT155.000.140.070.310.00-13,69842.92%
ORCL240621C001600002024-05-13 10:28AM EDT160.000.070.050.250.00-102,64045.95%
ORCL240621C001650002024-05-15 3:29PM EDT165.000.070.020.400.00-131,74454.93%
ORCL240621C001700002024-05-17 1:01PM EDT170.000.070.010.330.00-167851.47%
ORCL240621C001750002024-05-07 10:20AM EDT175.000.050.010.300.00-283554.69%
ORCL240621C001800002024-05-17 3:16PM EDT180.000.050.010.270.00-232957.52%
ORCL240621C001850002024-05-16 9:53AM EDT185.000.040.010.050.00-1021550.78%
ORCL240621C001900002024-05-16 1:13PM EDT190.000.010.010.040.00-123252.73%
ORCL240621C001950002024-05-17 3:48PM EDT195.000.040.011.470.00-255088.79%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240621P000325002024-04-24 9:32AM EDT32.500.010.000.010.00-635143.75%
ORCL240621P000350002023-12-06 11:05AM EDT35.000.080.000.100.00-217166.41%
ORCL240621P000375002023-09-29 12:44PM EDT37.500.070.000.200.00-320171.09%
ORCL240621P000400002023-12-27 1:18PM EDT40.000.050.000.110.00-179151.17%
ORCL240621P000425002024-01-05 10:48AM EDT42.500.020.000.120.00-2150144.92%
ORCL240621P000450002024-01-05 11:12AM EDT45.000.050.000.040.00-211122.66%
ORCL240621P000475002024-01-05 11:11AM EDT47.500.070.000.120.00-251130.47%
ORCL240621P000500002024-05-01 10:53AM EDT50.000.010.000.540.00-20130151.76%
ORCL240621P000525002024-03-01 11:24AM EDT52.500.020.000.190.00-2133124.61%
ORCL240621P000550002024-02-05 10:31AM EDT55.000.040.000.000.00-17550.00%
ORCL240621P000575002024-03-11 10:20AM EDT57.500.090.000.030.00-224992.19%
ORCL240621P000600002024-03-27 12:50PM EDT60.000.050.000.030.00-31,03987.50%
ORCL240621P000625002024-04-02 1:40PM EDT62.500.020.000.230.00-60106103.71%
ORCL240621P000650002024-04-12 9:30AM EDT65.000.060.000.050.00-1055282.03%
ORCL240621P000675002024-05-06 3:58PM EDT67.500.020.000.100.00-1815083.98%
ORCL240621P000700002024-05-16 2:00PM EDT70.000.020.001.150.00-12,980114.65%
ORCL240621P000725002024-05-15 9:30AM EDT72.500.010.010.150.00-338179.30%
ORCL240621P000750002024-05-14 12:22PM EDT75.000.030.001.670.00-102,622111.13%
ORCL240621P000775002024-05-14 10:42AM EDT77.500.050.011.750.00-2390106.30%
ORCL240621P000800002024-05-17 12:01PM EDT80.000.160.010.530.00-601,45079.49%
ORCL240621P000825002024-05-14 1:20PM EDT82.500.050.010.280.00-163267.58%
ORCL240621P000850002024-05-20 3:00PM EDT85.000.020.000.04-0.02-50.00%12,01953.13%
ORCL240621P000875002024-05-21 10:44AM EDT87.500.030.000.05-0.03-50.00%22,55950.78%
ORCL240621P000900002024-05-21 1:35PM EDT90.000.050.040.06-0.02-28.57%41,22848.44%
ORCL240621P000925002024-05-21 1:58PM EDT92.500.070.030.07-0.01-12.50%61,06245.70%
ORCL240621P000950002024-05-21 3:03PM EDT95.000.090.060.12-0.01-10.00%221,49845.51%
ORCL240621P000975002024-05-21 1:39PM EDT97.500.110.090.13+0.01+10.00%66,51342.29%
ORCL240621P001000002024-05-21 3:08PM EDT100.000.130.130.19-0.02-13.33%237,04941.11%
ORCL240621P001050002024-05-21 3:09PM EDT105.000.250.240.33-0.05-16.67%709,24537.35%
ORCL240621P001100002024-05-21 3:35PM EDT110.000.560.570.66-0.06-9.68%8213,18934.82%
ORCL240621P001150002024-05-21 3:59PM EDT115.001.271.231.29-0.10-7.30%1955,93532.41%
ORCL240621P001200002024-05-21 3:33PM EDT120.002.432.532.61-0.27-10.00%17310,20931.54%
ORCL240621P001250002024-05-21 3:03PM EDT125.004.414.604.75-0.57-11.45%2803,02830.96%
ORCL240621P001300002024-05-21 3:59PM EDT130.007.596.657.75-0.38-4.77%372,76030.42%
ORCL240621P001350002024-05-16 3:24PM EDT135.0013.5010.6512.100.00-143935.29%
ORCL240621P001400002024-05-20 10:17AM EDT140.0016.1015.4016.800.00-12740.87%
ORCL240621P001450002024-05-16 10:38AM EDT145.0023.3820.1022.450.00-2755.03%
ORCL240621P001500002024-04-18 9:52AM EDT150.0032.4024.6527.300.00-4060.77%
ORCL240621P001550002024-03-14 10:18AM EDT155.0028.3733.0034.700.00-2082.89%
ORCL240621P001600002024-03-11 3:25PM EDT160.0045.7337.0038.700.00-2079.83%
ORCL240621P001650002023-09-01 11:13AM EDT165.0044.0058.6059.800.00-10211.82%
ORCL240621P001750002023-07-31 9:33AM EDT175.0058.9453.3054.600.00-10109.16%
ORCL240621P001850002023-09-12 10:33AM EDT185.0073.6174.8575.250.00--0210.30%