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
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240816C000600002024-04-04 3:41PM EDT60.0066.2955.7557.100.00-220.00%
ORCL240816C000750002024-05-16 10:44AM EDT75.0047.390.000.000.00-10100.00%
ORCL240816C000900002024-03-20 12:45PM EDT90.0040.3225.0528.050.00-21340.00%
ORCL240816C000950002024-05-13 12:47PM EDT95.0023.210.000.000.00-200.00%
ORCL240816C001000002024-05-17 10:58AM EDT100.0024.430.000.000.00-2000.00%
ORCL240816C001050002024-05-17 2:44PM EDT105.0019.630.000.000.00-700.00%
ORCL240816C001100002024-05-17 1:53PM EDT110.0015.650.000.000.00-1000.00%
ORCL240816C001150002024-05-17 3:32PM EDT115.0012.340.000.000.00-156800.00%
ORCL240816C001200002024-05-17 3:48PM EDT120.008.880.000.000.00-519820.00%
ORCL240816C001250002024-05-17 2:55PM EDT125.005.950.000.000.00-4561,2330.78%
ORCL240816C001300002024-05-17 3:45PM EDT130.004.150.000.000.00-25603.13%
ORCL240816C001350002024-05-17 3:59PM EDT135.002.690.000.000.00-7703.13%
ORCL240816C001400002024-05-17 12:24PM EDT140.001.630.000.000.00-2306.25%
ORCL240816C001450002024-05-17 3:51PM EDT145.000.980.000.000.00-286386.25%
ORCL240816C001500002024-05-17 12:37PM EDT150.000.550.000.000.00-306.25%
ORCL240816C001550002024-05-16 12:33PM EDT155.000.350.000.000.00-1012.50%
ORCL240816C001600002024-05-14 1:31PM EDT160.000.190.000.000.00-57512.50%
ORCL240816C001650002024-05-17 11:09AM EDT165.000.180.000.000.00-516712.50%
ORCL240816C001700002024-05-17 10:39AM EDT170.000.170.000.000.00-2012.50%
ORCL240816C001750002024-05-17 10:42AM EDT175.000.140.000.000.00-2012.50%
ORCL240816C001800002024-05-17 10:42AM EDT180.000.130.000.000.00-2012.50%
ORCL240816C001850002024-05-13 10:16AM EDT185.000.020.000.000.00-12012.50%
ORCL240816C001900002024-05-13 9:54AM EDT190.000.110.000.000.00-215012.50%
ORCL240816C001950002024-05-14 1:31PM EDT195.000.060.000.000.00-21025.00%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240816P000600002024-04-02 2:14PM EDT60.000.050.000.290.00-60366.99%
ORCL240816P000650002024-05-02 10:07AM EDT65.000.040.000.000.00-2025.00%
ORCL240816P000700002024-05-13 9:55AM EDT70.000.060.000.000.00-2025.00%
ORCL240816P000750002024-05-10 10:28AM EDT75.000.110.000.000.00-1025.00%
ORCL240816P000800002024-05-15 2:38PM EDT80.000.110.000.000.00-2425.00%
ORCL240816P000850002024-05-17 10:42AM EDT85.000.180.000.000.00-2912.50%
ORCL240816P000900002024-05-14 12:20PM EDT90.000.290.000.000.00-315612.50%
ORCL240816P000950002024-05-17 2:03PM EDT95.000.470.000.000.00-21,12912.50%
ORCL240816P001000002024-05-17 2:21PM EDT100.000.610.000.000.00-4012.50%
ORCL240816P001050002024-05-17 10:47AM EDT105.001.090.000.000.00-24436.25%
ORCL240816P001100002024-05-17 12:00PM EDT110.001.730.000.000.00-806.25%
ORCL240816P001150002024-05-17 3:58PM EDT115.002.700.000.000.00-2841,5703.13%
ORCL240816P001200002024-05-17 3:55PM EDT120.004.500.000.000.00-1611,3621.56%
ORCL240816P001250002024-05-17 3:58PM EDT125.006.750.000.000.00-2485880.00%
ORCL240816P001300002024-05-09 10:15AM EDT130.0014.350.000.000.00-17320.00%
ORCL240816P001350002024-05-02 10:49AM EDT135.0019.650.000.000.00-11900.00%
ORCL240816P001400002024-04-17 2:12PM EDT140.0021.0516.6017.450.00-1122.55%
ORCL240816P001450002024-04-09 11:30AM EDT145.0022.9527.6529.900.00-9059.89%
ORCL240816P001550002024-03-14 11:45AM EDT155.0029.2032.2035.850.00-1055.75%