Australia markets close in 52 minutes

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
106.15+1.53 (+1.46%)
At close: 04:02PM EDT
106.45 +0.30 (+0.28%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL250117C000325002023-09-11 10:08AM EDT32.5093.600.000.000.00-100.00%
ORCL250117C000350002023-06-22 3:23PM EDT35.0086.2282.8584.500.00-121144.51%
ORCL250117C000375002022-11-15 12:37PM EDT37.5045.1043.2544.700.00-130.00%
ORCL250117C000400002023-09-19 1:40PM EDT40.0073.650.000.000.00-200.00%
ORCL250117C000425002022-10-25 9:57AM EDT42.5035.3542.1544.300.00-16100.00%
ORCL250117C000450002023-01-19 3:56PM EDT45.0044.0944.2545.900.00-2190.00%
ORCL250117C000475002023-09-11 3:58PM EDT47.5081.060.000.000.00-100.00%
ORCL250117C000500002023-07-31 1:11PM EDT50.0069.1971.2575.300.00-517124.04%
ORCL250117C000525002023-02-02 10:49AM EDT52.5041.8440.6041.400.00-2160.00%
ORCL250117C000550002023-09-13 3:06PM EDT55.0059.900.000.000.00-100.00%
ORCL250117C000575002023-07-11 10:29AM EDT57.5059.6558.5559.500.00-11280.95%
ORCL250117C000600002023-09-22 11:27AM EDT60.0053.630.000.000.00-500.00%
ORCL250117C000625002023-07-07 9:32AM EDT62.5055.9055.3056.850.00-202280.44%
ORCL250117C000650002023-09-12 2:33PM EDT65.0047.980.000.000.00-10000.00%
ORCL250117C000675002023-09-26 1:42PM EDT67.5042.130.000.000.00-1300.00%
ORCL250117C000700002023-09-26 3:43PM EDT70.0039.990.000.000.00-400.00%
ORCL250117C000725002023-09-20 3:10PM EDT72.5046.170.000.000.00-100.00%
ORCL250117C000750002023-09-19 1:46PM EDT75.0043.250.000.000.00-200.00%
ORCL250117C000775002023-09-27 10:22AM EDT77.5033.950.000.000.00-100.00%
ORCL250117C000800002023-09-27 12:09PM EDT80.0031.000.000.000.00-100.00%
ORCL250117C000825002023-08-15 9:39AM EDT82.5040.800.000.000.00-1730.00%
ORCL250117C000850002023-09-18 2:59PM EDT85.0035.100.000.000.00-500.00%
ORCL250117C000875002023-09-19 9:39AM EDT87.5034.120.000.000.00-100.00%
ORCL250117C000900002023-09-26 11:51AM EDT90.0025.000.000.000.00-2100.00%
ORCL250117C000925002023-09-21 3:48PM EDT92.5027.750.000.000.00-100.00%
ORCL250117C000950002023-09-28 12:49PM EDT95.0022.900.000.000.00-100.00%
ORCL250117C000975002023-09-18 1:16PM EDT97.5026.000.000.000.00-100.00%
ORCL250117C001000002023-09-28 1:36PM EDT100.0019.450.000.000.00-900.00%
ORCL250117C001050002023-09-26 3:17PM EDT105.0016.560.000.000.00-1100.00%
ORCL250117C001100002023-09-28 1:37PM EDT110.0014.400.000.000.00-20500.78%
ORCL250117C001150002023-09-28 2:18PM EDT115.0012.480.000.000.00-801.56%
ORCL250117C001200002023-09-28 2:51PM EDT120.0010.520.000.000.00-1103.13%
ORCL250117C001250002023-09-28 3:54PM EDT125.008.650.000.000.00-503.13%
ORCL250117C001300002023-09-28 11:43AM EDT130.007.300.000.000.00-1303.13%
ORCL250117C001350002023-09-26 11:12AM EDT135.005.990.000.000.00-506.25%
ORCL250117C001400002023-09-28 2:05PM EDT140.005.000.000.000.00-106.25%
ORCL250117C001450002023-09-28 12:59PM EDT145.004.150.000.000.00-806.25%
ORCL250117C001500002023-09-27 3:43PM EDT150.003.250.000.000.00-106.25%
ORCL250117C001550002023-09-26 3:35PM EDT155.002.840.000.000.00-1006.25%
ORCL250117C001600002023-09-21 2:21PM EDT160.003.320.000.000.00-206.25%
ORCL250117C001650002023-09-27 9:30AM EDT165.002.010.000.000.00-106.25%
ORCL250117C001700002023-09-25 12:16PM EDT170.002.050.000.000.00-106.25%
ORCL250117C001750002023-09-28 9:31AM EDT175.001.380.000.000.00-106.25%
ORCL250117C001800002023-09-26 10:15AM EDT180.001.270.000.000.00-1012.50%
ORCL250117C001850002023-09-26 11:44AM EDT185.001.080.000.000.00-1012.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL250117P000325002023-09-28 9:40AM EDT32.500.210.000.000.00-2025.00%
ORCL250117P000350002023-09-28 9:41AM EDT35.000.160.000.000.00-2025.00%
ORCL250117P000375002023-09-28 9:40AM EDT37.500.260.000.000.00-2025.00%
ORCL250117P000400002023-09-28 9:41AM EDT40.000.270.000.000.00-2012.50%
ORCL250117P000425002023-09-28 9:40AM EDT42.500.370.000.000.00-2012.50%
ORCL250117P000450002023-09-28 9:40AM EDT45.000.410.000.000.00-2012.50%
ORCL250117P000475002023-09-28 9:40AM EDT47.500.500.000.000.00-2012.50%
ORCL250117P000500002023-09-28 9:40AM EDT50.000.610.000.000.00-2012.50%
ORCL250117P000525002023-09-28 9:40AM EDT52.500.740.000.000.00-2012.50%
ORCL250117P000550002023-09-28 9:40AM EDT55.000.890.000.000.00-2012.50%
ORCL250117P000575002023-09-28 9:41AM EDT57.501.050.000.000.00-2012.50%
ORCL250117P000600002023-09-28 12:39PM EDT60.001.100.000.000.00-2012.50%
ORCL250117P000625002023-09-27 11:40AM EDT62.501.450.000.000.00-2012.50%
ORCL250117P000650002023-09-27 11:41AM EDT65.001.680.000.000.00-2012.50%
ORCL250117P000675002023-09-28 11:41AM EDT67.501.820.000.000.00-5006.25%
ORCL250117P000700002023-09-28 3:22PM EDT70.002.050.000.000.00-106.25%
ORCL250117P000725002023-09-27 2:21PM EDT72.502.660.000.000.00-206.25%
ORCL250117P000750002023-09-27 12:30PM EDT75.003.050.000.000.00-1006.25%
ORCL250117P000775002023-08-25 11:06AM EDT77.503.152.913.050.00-123130.20%
ORCL250117P000800002023-09-26 3:40PM EDT80.003.930.000.000.00-3806.25%
ORCL250117P000825002023-09-26 3:39PM EDT82.504.470.000.000.00-1006.25%
ORCL250117P000850002023-09-28 11:17AM EDT85.004.750.000.000.00-203.13%
ORCL250117P000875002023-09-26 10:06AM EDT87.505.440.000.000.00-403.13%
ORCL250117P000900002023-09-28 1:29PM EDT90.006.100.000.000.00-20003.13%
ORCL250117P000925002023-09-28 11:59AM EDT92.506.600.000.000.00-15003.13%
ORCL250117P000950002023-09-19 12:23PM EDT95.006.090.000.000.00-103.13%
ORCL250117P000975002023-09-26 3:35PM EDT97.508.850.000.000.00-1001.56%
ORCL250117P001000002023-09-28 12:09PM EDT100.009.130.000.000.00-501.56%
ORCL250117P001050002023-09-28 11:44AM EDT105.0011.320.000.000.00-100.20%
ORCL250117P001100002023-09-28 10:06AM EDT110.0014.290.000.000.00-2100.00%
ORCL250117P001150002023-09-28 11:52AM EDT115.0016.300.000.000.00-1000.00%
ORCL250117P001200002023-09-27 12:33PM EDT120.0020.790.000.000.00-200.00%
ORCL250117P001250002023-09-21 2:16PM EDT125.0019.950.000.000.00-200.00%
ORCL250117P001300002023-09-13 11:53AM EDT130.0022.610.000.000.00-100.00%
ORCL250117P001350002023-09-13 12:18PM EDT135.0026.210.000.000.00-300.00%
ORCL250117P001400002023-09-25 10:31AM EDT140.0032.860.000.000.00-100.00%
ORCL250117P001450002023-09-20 9:42AM EDT145.0032.600.000.000.00-200.00%
ORCL250117P001500002023-09-18 11:51AM EDT150.0036.760.000.000.00-400.00%
ORCL250117P001550002023-09-20 1:35PM EDT155.0041.550.000.000.00-100.00%
ORCL250117P001600002023-09-12 10:26AM EDT160.0050.220.000.000.00-900.00%
ORCL250117P001650002023-08-31 3:31PM EDT165.0045.250.000.000.00-500.00%
ORCL250117P001700002023-09-07 3:32PM EDT170.0045.900.000.000.00-200.00%
ORCL250117P001750002023-09-07 2:30PM EDT175.0050.200.000.000.00-700.00%
ORCL250117P001850002023-09-12 10:26AM EDT185.0075.220.000.000.00--00.00%