Australia markets open in 7 hours 21 minutes

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
111.66-0.29 (-0.26%)
As of 10:39AM EST. Market open.
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240920C000700002024-01-31 1:00PM EST70.0044.2943.0544.050.00-33251.39%
ORCL240920C000750002024-02-20 10:54AM EST75.0035.7038.6039.050.00-43848.85%
ORCL240920C000800002024-02-01 3:31PM EST80.0038.3034.1034.400.00-104744.95%
ORCL240920C000850002024-02-20 1:27PM EST85.0026.8529.9530.100.00-102342.64%
ORCL240920C000900002024-02-20 10:04AM EST90.0023.1525.7025.850.00-120239.97%
ORCL240920C000925002024-02-23 10:25AM EST92.5024.9523.7523.900.00-1035839.14%
ORCL240920C000950002024-02-21 3:14PM EST95.0018.6521.8021.950.00-523938.10%
ORCL240920C000975002024-02-23 2:43PM EST97.5020.7519.8020.000.00-1746936.89%
ORCL240920C001000002024-02-23 10:08AM EST100.0018.5018.0018.25-0.70-3.65%31,28236.19%
ORCL240920C001050002024-02-23 1:20PM EST105.0015.2014.7014.900.00-662734.61%
ORCL240920C001100002024-02-23 9:58AM EST110.0012.8311.8512.000.00-1741,15233.48%
ORCL240920C001150002024-02-26 9:30AM EST115.009.609.359.40-0.20-2.04%21,40632.27%
ORCL240920C001200002024-02-26 9:33AM EST120.007.647.207.35+0.16+2.14%457931.68%
ORCL240920C001250002024-02-26 9:50AM EST125.005.655.555.65-0.15-2.59%860531.15%
ORCL240920C001300002024-02-26 10:19AM EST130.004.104.154.25-0.35-7.87%411,54530.60%
ORCL240920C001350002024-02-23 11:30AM EST135.003.303.053.150.00-584830.15%
ORCL240920C001400002024-02-23 12:03PM EST140.002.402.252.340.00-1196029.93%
ORCL240920C001450002024-02-22 10:07AM EST145.001.411.631.680.00-115429.54%
ORCL240920C001500002024-02-23 12:16PM EST150.001.281.201.230.00-113229.46%
ORCL240920C001550002024-02-15 3:04PM EST155.001.000.870.910.00-39529.51%
ORCL240920C001600002024-02-20 2:37PM EST160.000.550.640.690.00-311029.74%
ORCL240920C001650002024-02-16 1:41PM EST165.000.520.480.530.00-17330.03%
ORCL240920C001700002024-02-16 12:39PM EST170.000.430.360.450.00-157230.84%
ORCL240920C001750002024-02-15 1:42PM EST175.000.330.290.380.00-51231.57%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240920P000550002024-02-21 3:20PM EST55.000.190.120.190.00-61845.46%
ORCL240920P000600002024-02-01 9:41AM EST60.000.180.200.280.00-23442.97%
ORCL240920P000650002024-02-21 3:21PM EST65.000.460.320.400.00-37040.55%
ORCL240920P000700002024-02-21 3:21PM EST70.000.690.490.570.00-215238.33%
ORCL240920P000750002024-02-16 3:44PM EST75.000.760.750.790.00-244836.06%
ORCL240920P000800002024-02-26 9:55AM EST80.001.121.091.13+0.02+1.82%543434.25%
ORCL240920P000850002024-02-22 3:16PM EST85.001.641.561.610.00-144732.61%
ORCL240920P000900002024-02-26 9:43AM EST90.002.222.212.27-0.19-7.88%252,33431.08%
ORCL240920P000925002024-02-22 9:51AM EST92.502.862.632.710.00-45130.48%
ORCL240920P000950002024-02-23 2:04PM EST95.003.103.103.200.00-166429.82%
ORCL240920P000975002024-02-22 2:18PM EST97.503.903.653.800.00-1214029.32%
ORCL240920P001000002024-02-26 10:22AM EST100.004.404.304.45+0.10+2.33%51,34928.70%
ORCL240920P001050002024-02-23 2:19PM EST105.005.855.906.000.00-11,69127.46%
ORCL240920P001100002024-02-26 10:22AM EST110.008.007.958.05+0.20+2.65%21,37926.59%
ORCL240920P001150002024-02-23 3:11PM EST115.0010.3010.3510.500.00-151,07225.63%
ORCL240920P001200002024-02-13 12:15PM EST120.0012.0013.3013.400.00-2012924.70%
ORCL240920P001250002024-02-23 12:17PM EST125.0016.6016.6016.750.00-236223.81%
ORCL240920P001300002024-02-09 9:59AM EST130.0016.2519.9020.500.00-2522.90%
ORCL240920P001350002024-02-21 11:29AM EST135.0027.9024.3524.550.00-53921.66%
ORCL240920P001400002024-01-23 12:39PM EST140.0028.7729.0529.650.00-6824.96%
ORCL240920P001500002023-11-28 3:38PM EST150.0034.2543.2544.600.00-1050.95%
ORCL240920P001650002023-12-14 12:36PM EST165.0063.7557.6059.150.00--054.46%