Australia markets closed

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
123.93 +0.43 (+0.35%)
Pre-market: 06:41AM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240719C000850002024-05-13 11:17AM EDT85.0032.680.000.000.00-200.00%
ORCL240719C000900002024-04-11 10:45AM EDT90.0034.0025.9529.750.00-670.00%
ORCL240719C000950002024-05-16 9:55AM EDT95.0027.370.000.000.00-1100.00%
ORCL240719C001000002024-05-16 12:21PM EDT100.0023.000.000.000.00-200.00%
ORCL240719C001050002024-05-16 11:29AM EDT105.0018.800.000.000.00-1100.00%
ORCL240719C001100002024-05-17 1:26PM EDT110.0015.200.000.000.00-138970.00%
ORCL240719C001150002024-05-17 3:30PM EDT115.0011.400.000.000.00-3600.00%
ORCL240719C001200002024-05-17 3:40PM EDT120.007.900.000.000.00-32000.00%
ORCL240719C001250002024-05-17 3:55PM EDT125.005.240.000.000.00-21900.78%
ORCL240719C001300002024-05-17 3:50PM EDT130.003.250.000.000.00-46403.13%
ORCL240719C001350002024-05-17 3:02PM EDT135.001.780.000.000.00-15206.25%
ORCL240719C001400002024-05-17 3:59PM EDT140.001.100.000.000.00-624,1666.25%
ORCL240719C001450002024-05-17 1:25PM EDT145.000.600.000.000.00-1306.25%
ORCL240719C001500002024-05-17 1:58PM EDT150.000.310.000.000.00-4012.50%
ORCL240719C001550002024-05-17 2:03PM EDT155.000.200.000.000.00-1012.50%
ORCL240719C001600002024-05-17 10:16AM EDT160.000.120.000.000.00-9012.50%
ORCL240719C001650002024-05-15 9:30AM EDT165.000.120.000.000.00-1012.50%
ORCL240719C001700002024-05-08 9:31AM EDT170.000.070.000.000.00-1012.50%
ORCL240719C001750002024-05-13 9:56AM EDT175.000.050.000.000.00-2012.50%
ORCL240719C001800002024-05-13 9:57AM EDT180.000.020.000.000.00-2025.00%
ORCL240719C001850002024-04-29 10:25AM EDT185.000.030.000.000.00-23625.00%
ORCL240719C001900002024-04-24 1:09PM EDT190.000.080.000.000.00-2025.00%
ORCL240719C001950002024-05-14 12:05PM EDT195.000.010.000.000.00-4025.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240719P000600002024-03-06 1:41PM EDT60.000.090.000.200.00-2176.95%
ORCL240719P000650002024-03-27 11:09AM EDT65.000.090.000.330.00-2274.12%
ORCL240719P000700002024-05-13 9:59AM EDT70.000.210.000.000.00-1025.00%
ORCL240719P000750002024-05-14 3:59PM EDT75.000.040.000.000.00-30025.00%
ORCL240719P000800002024-05-17 11:52AM EDT80.000.080.000.000.00-1025.00%
ORCL240719P000850002024-05-07 10:19AM EDT85.000.240.000.000.00-2025.00%
ORCL240719P000900002024-05-17 3:43PM EDT90.000.150.000.000.00-3012.50%
ORCL240719P000950002024-05-15 1:45PM EDT95.000.290.000.000.00-1012.50%
ORCL240719P001000002024-05-17 3:59PM EDT100.000.340.000.000.00-23012.50%
ORCL240719P001050002024-05-17 2:25PM EDT105.000.730.000.000.00-706.25%
ORCL240719P001100002024-05-17 3:43PM EDT110.001.180.000.000.00-5406.25%
ORCL240719P001150002024-05-17 3:55PM EDT115.002.160.000.000.00-14103.13%
ORCL240719P001200002024-05-17 3:58PM EDT120.003.750.000.000.00-11101.56%
ORCL240719P001250002024-05-17 3:59PM EDT125.006.100.000.000.00-7300.00%
ORCL240719P001300002024-05-17 3:59PM EDT130.009.140.000.000.00-100.00%
ORCL240719P001350002024-05-16 3:51PM EDT135.0013.950.000.000.00-100.00%
ORCL240719P001400002024-04-09 3:55PM EDT140.0017.7021.1525.300.00-10062.57%
ORCL240719P001450002024-05-03 10:51AM EDT145.0029.000.000.000.00-300.00%
ORCL240719P001800002024-04-04 12:12PM EDT180.0053.8062.4066.250.00-20112.40%