Australia markets open in 2 hours

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
84.15+1.12 (+1.35%)
At close: 03:59PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL250117C000325002022-10-25 8:58AM EST32.5043.2050.7552.650.00--844.01%
ORCL250117C000350002022-10-10 2:31PM EST35.0030.9041.8043.850.00-100.00%
ORCL250117C000375002022-11-15 11:37AM EST37.5045.1048.2550.200.00-1355.07%
ORCL250117C000400002022-10-27 9:25AM EST40.0038.6544.6546.300.00--043.62%
ORCL250117C000425002022-10-25 8:57AM EST42.5035.3542.1544.300.00-161043.46%
ORCL250117C000450002022-10-25 11:05AM EST45.0032.7040.8542.250.00--1742.76%
ORCL250117C000500002022-10-21 8:50AM EST50.0027.4034.2035.400.00-21027.87%
ORCL250117C000525002022-10-13 11:07AM EST52.5020.1030.3532.350.00-31422.17%
ORCL250117C000550002022-11-16 9:38AM EST55.0030.7334.6535.650.00-11244.05%
ORCL250117C000575002022-10-03 12:57PM EST57.5014.8226.4527.400.00--318.95%
ORCL250117C000600002022-11-28 3:50PM EST60.0029.0331.2032.200.00-31142.83%
ORCL250117C000625002022-10-19 10:48AM EST62.5016.0725.8526.700.00--231.20%
ORCL250117C000650002022-11-14 2:18PM EST65.0024.4027.7529.100.00-284842.10%
ORCL250117C000675002022-12-01 3:18PM EST67.5026.5026.1027.65+4.67+21.39%11141.79%
ORCL250117C000700002022-11-22 1:05PM EST70.0023.2124.6525.550.00-112639.77%
ORCL250117C000725002022-11-03 1:00PM EST72.5017.5023.0523.900.00-102338.82%
ORCL250117C000750002022-11-23 2:02PM EST75.0021.0021.5522.950.00-13039.39%
ORCL250117C000775002022-11-09 11:47AM EST77.5015.6820.1521.050.00-15437.68%
ORCL250117C000800002022-12-01 2:11PM EST80.0019.0018.6019.80+3.08+19.35%10039437.34%
ORCL250117C000825002022-11-30 9:30AM EST82.5015.6917.5518.800.00-26437.44%
ORCL250117C000850002022-11-14 11:58AM EST85.0013.5516.3017.700.00-19237.20%
ORCL250117C000875002022-11-28 2:10PM EST87.5013.9915.1516.050.00-3535.73%
ORCL250117C000900002022-11-23 3:47PM EST90.0013.8214.0514.950.00-120135.31%
ORCL250117C000950002022-11-22 1:37PM EST95.0011.3012.0013.550.00-104135.82%
ORCL250117C001000002022-11-25 11:02AM EST100.0010.229.9511.000.00-23533.60%
ORCL250117C001050002022-10-28 11:37AM EST105.006.507.959.050.00-1032.23%
ORCL250117C001100002022-11-03 10:04AM EST110.004.857.157.900.00-74932.18%
ORCL250117C001150002022-11-18 3:58PM EST115.005.355.957.050.00-15031432.48%
ORCL250117C001200002022-11-25 12:41PM EST120.004.904.755.750.00-1731.47%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL250117P000325002022-12-01 1:31PM EST32.500.760.530.90-0.06-7.32%66,00343.02%
ORCL250117P000350002022-12-01 1:32PM EST35.000.920.691.08-0.38-29.23%2141.77%
ORCL250117P000375002022-11-29 12:52PM EST37.501.230.831.390.00-4341.44%
ORCL250117P000400002022-11-01 11:02AM EST40.001.851.201.560.00-101439.82%
ORCL250117P000450002022-11-10 12:34PM EST45.002.201.602.080.00-51237.55%
ORCL250117P000475002022-10-28 10:12AM EST47.502.702.102.670.00-2037.90%
ORCL250117P000500002022-11-22 12:29PM EST50.002.702.212.760.00-25435.67%
ORCL250117P000525002022-10-27 10:02AM EST52.503.702.803.250.00-23035.18%
ORCL250117P000550002022-11-04 10:42AM EST55.004.452.943.600.00-13133.99%
ORCL250117P000575002022-10-31 2:47PM EST57.504.503.654.300.00-8133.93%
ORCL250117P000600002022-11-16 2:40PM EST60.004.953.704.550.00-123232.21%
ORCL250117P000625002022-11-23 10:09AM EST62.505.104.555.200.00-11431.69%
ORCL250117P000650002022-11-17 3:00PM EST65.006.455.005.800.00-17930.88%
ORCL250117P000675002022-10-19 1:57PM EST67.5011.106.757.550.00-51632.97%
ORCL250117P000700002022-11-11 10:00AM EST70.008.356.607.300.00-115229.68%
ORCL250117P000725002022-11-17 12:28PM EST72.509.757.258.250.00-213529.36%
ORCL250117P000750002022-12-01 2:52PM EST75.008.638.259.00-0.30-3.36%10628.43%
ORCL250117P000775002022-11-10 3:48PM EST77.5011.858.759.800.00--127.50%
ORCL250117P000800002022-11-10 3:48PM EST80.0013.0510.1511.100.00-11327.53%
ORCL250117P000825002022-11-17 12:28PM EST82.5013.6011.2011.950.00-1226.46%
ORCL250117P000850002022-12-01 3:00PM EST85.0012.6512.1513.35-1.35-9.64%16126.40%
ORCL250117P000900002022-11-03 9:19AM EST90.0019.8014.3015.800.00-14325.12%
ORCL250117P001050002022-10-25 10:11AM EST105.0032.6024.6525.850.00-41423.50%