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
123.70 +0.20 (+0.16%)
Pre-market: 04:34AM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL241220C000750002024-05-02 1:36PM EDT75.0042.350.000.000.00-100.00%
ORCL241220C000800002024-05-06 1:38PM EDT80.0039.950.000.000.00-100.00%
ORCL241220C000850002024-05-16 10:59AM EDT85.0039.570.000.000.00-100.00%
ORCL241220C000900002024-05-15 11:05AM EDT90.0035.200.000.000.00-500.00%
ORCL241220C000950002024-05-09 3:22PM EDT95.0026.500.000.000.00-1800.00%
ORCL241220C001000002024-05-16 11:25AM EDT100.0026.700.000.000.00-100.00%
ORCL241220C001050002024-05-16 2:33PM EDT105.0023.000.000.000.00-900.00%
ORCL241220C001100002024-05-17 11:23AM EDT110.0020.250.000.000.00-100.00%
ORCL241220C001150002024-05-17 3:29PM EDT115.0017.000.000.000.00-300.00%
ORCL241220C001200002024-05-17 3:06PM EDT120.0013.500.000.000.00-600.00%
ORCL241220C001250002024-05-17 3:43PM EDT125.0011.200.000.000.00-4200.39%
ORCL241220C001300002024-05-17 3:10PM EDT130.008.750.000.000.00-10501.56%
ORCL241220C001350002024-05-17 2:04PM EDT135.006.850.000.000.00-10303.13%
ORCL241220C001400002024-05-17 1:31PM EDT140.005.310.000.000.00-903.13%
ORCL241220C001450002024-05-17 11:09AM EDT145.004.100.000.000.00-306.25%
ORCL241220C001500002024-05-17 11:03AM EDT150.002.970.000.000.00-206.25%
ORCL241220C001550002024-05-17 10:59AM EDT155.002.250.000.000.00-506.25%
ORCL241220C001600002024-05-15 1:47PM EDT160.001.650.000.000.00-106.25%
ORCL241220C001650002024-05-16 11:38AM EDT165.001.180.000.000.00-106.25%
ORCL241220C001700002024-05-17 11:02AM EDT170.000.900.000.000.00-106.25%
ORCL241220C001750002024-05-16 11:07AM EDT175.000.680.000.000.00-1012.50%
ORCL241220C001800002024-05-16 11:10AM EDT180.000.550.000.000.00-2012.50%
ORCL241220C001850002024-05-17 10:38AM EDT185.000.430.000.000.00-2012.50%
ORCL241220C001900002024-05-17 10:37AM EDT190.000.350.000.000.00-2012.50%
ORCL241220C001950002024-05-17 10:37AM EDT195.000.310.000.000.00-2012.50%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL241220P000600002024-05-14 9:47AM EDT60.000.180.000.000.00-2025.00%
ORCL241220P000650002024-05-14 9:48AM EDT65.000.230.000.000.00-2012.50%
ORCL241220P000700002024-05-17 10:36AM EDT70.000.290.000.000.00-2012.50%
ORCL241220P000750002024-05-17 10:39AM EDT75.000.370.000.000.00-2012.50%
ORCL241220P000800002024-05-15 2:32PM EDT80.000.630.000.000.00-2012.50%
ORCL241220P000850002024-05-13 3:09PM EDT85.001.120.000.000.00-1012.50%
ORCL241220P000900002024-05-17 3:58PM EDT90.001.000.000.000.00-2106.25%
ORCL241220P000950002024-05-17 10:02AM EDT95.001.680.000.000.00-206.25%
ORCL241220P001000002024-05-17 3:59PM EDT100.002.180.000.000.00-2606.25%
ORCL241220P001050002024-05-17 12:34PM EDT105.003.170.000.000.00-706.25%
ORCL241220P001100002024-05-17 2:03PM EDT110.004.400.000.000.00-603.13%
ORCL241220P001150002024-05-16 3:49PM EDT115.006.500.000.000.00-26801.56%
ORCL241220P001200002024-05-17 1:38PM EDT120.007.900.000.000.00-1300.78%
ORCL241220P001250002024-05-17 1:46PM EDT125.0010.250.000.000.00-14300.00%
ORCL241220P001300002024-05-17 10:20AM EDT130.0013.200.000.000.00-1200.00%
ORCL241220P001350002024-04-04 2:43PM EDT135.0015.6020.7021.350.00-2214437.82%
ORCL241220P001400002024-04-03 3:02PM EDT140.0018.7524.0526.400.00-81742.10%
ORCL241220P001450002024-03-08 4:28PM EDT145.0033.8522.6024.050.00-201323.84%
ORCL241220P001500002024-03-11 10:22AM EDT150.0038.1527.6529.000.00-91826.53%
ORCL241220P001550002024-03-28 11:07AM EDT155.0030.4035.9039.400.00-2046.88%
ORCL241220P001600002024-03-20 12:34PM EDT160.0032.3443.0047.500.00-1052.35%
ORCL241220P001800002024-03-21 2:53PM EDT180.0049.9562.5066.800.00--060.91%