Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
113.78+2.10 (+1.88%)
At close: 04:00PM EST
114.00 +0.22 (+0.19%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL250117C000325002024-02-13 9:31AM EST32.5081.2779.5083.550.00-11564.16%
ORCL250117C000350002024-02-23 9:42AM EST35.0077.5577.1580.500.00-12188.23%
ORCL250117C000375002022-11-15 11:37AM EST37.5045.1043.2544.700.00-130.00%
ORCL250117C000400002024-01-16 9:40AM EST40.0067.0072.7575.850.00-11961.30%
ORCL250117C000425002022-10-25 8:57AM EST42.5035.3542.1544.300.00-16100.00%
ORCL250117C000450002024-02-01 2:14PM EST45.0071.6267.6071.800.00-22161.47%
ORCL250117C000475002023-09-11 2:58PM EST47.5081.0663.7064.850.00-130.00%
ORCL250117C000500002024-01-03 9:46AM EST50.0053.9066.4068.450.00-12779.20%
ORCL250117C000525002023-02-02 9:49AM EST52.5041.8440.6041.400.00-2160.00%
ORCL250117C000550002023-12-14 9:50AM EST55.0048.2551.0555.800.00-3210.00%
ORCL250117C000575002023-07-11 9:29AM EST57.5059.6558.5559.500.00-11262.15%
ORCL250117C000600002024-01-02 11:52AM EST60.0045.0056.9557.950.00-12464.70%
ORCL250117C000625002024-01-19 9:54AM EST62.5049.3849.1553.450.00-12352.15%
ORCL250117C000650002024-01-12 12:46PM EST65.0043.4053.4555.050.00-106767.44%
ORCL250117C000675002023-09-26 12:42PM EST67.5042.1337.7538.600.00-13230.00%
ORCL250117C000700002024-02-28 10:29AM EST70.0044.4644.8547.950.00-235754.79%
ORCL250117C000725002024-02-20 12:14PM EST72.5038.7644.0544.650.00-24848.03%
ORCL250117C000750002024-02-21 10:46AM EST75.0036.1041.7542.450.00-1015246.75%
ORCL250117C000775002024-02-27 1:06PM EST77.5037.1639.7040.250.00-27145.41%
ORCL250117C000800002024-02-29 10:20AM EST80.0035.6537.6538.100.00-334644.21%
ORCL250117C000825002024-02-15 3:42PM EST82.5034.8035.5535.900.00-79842.74%
ORCL250117C000850002024-02-13 10:16AM EST85.0033.3032.8033.750.00-132341.41%
ORCL250117C000875002024-02-15 3:24PM EST87.5030.9030.8032.400.00-1249042.75%
ORCL250117C000900002024-02-29 10:41AM EST90.0027.4928.7529.800.00-179639.70%
ORCL250117C000925002024-02-21 3:23PM EST92.5022.5027.5027.950.00-5361539.06%
ORCL250117C000950002024-02-15 12:15PM EST95.0025.3525.3026.000.00-134937.99%
ORCL250117C000975002024-03-01 3:09PM EST97.5023.8022.2024.15+1.05+4.62%124637.10%
ORCL250117C001000002024-03-01 11:27AM EST100.0021.5522.2022.55+0.95+4.61%212,00036.77%
ORCL250117C001050002024-02-29 11:23AM EST105.0017.1919.0019.250.00-11,32435.39%
ORCL250117C001100002024-03-01 1:15PM EST110.0015.9516.1016.30+1.49+10.30%411,59634.32%
ORCL250117C001150002024-03-01 3:36PM EST115.0013.4013.5013.70+1.50+12.61%262,03933.49%
ORCL250117C001200002024-03-01 2:37PM EST120.0011.1411.2011.40+1.39+14.26%3441,82332.76%
ORCL250117C001250002024-03-01 3:53PM EST125.009.319.259.40+1.22+15.08%21,66732.14%
ORCL250117C001300002024-03-01 12:09PM EST130.007.157.557.70+0.48+7.20%162,96031.64%
ORCL250117C001350002024-03-01 3:23PM EST135.006.096.106.25+1.04+20.59%331,21131.18%
ORCL250117C001400002024-03-01 3:52PM EST140.004.954.905.05+0.80+19.28%6952,74130.82%
ORCL250117C001450002024-02-27 9:46AM EST145.003.453.904.05+0.51+17.35%81,49830.50%
ORCL250117C001500002024-02-29 9:43AM EST150.002.643.103.200.00-11,94530.13%
ORCL250117C001550002024-02-20 11:22AM EST155.001.582.452.550.00-190029.94%
ORCL250117C001600002024-03-01 2:53PM EST160.001.951.932.04+0.32+19.63%11,78929.85%
ORCL250117C001650002024-02-22 10:00AM EST165.001.141.531.600.00-536029.63%
ORCL250117C001700002024-02-26 2:07PM EST170.000.991.211.270.00-169329.56%
ORCL250117C001750002024-03-01 2:59PM EST175.000.920.961.01+0.10+12.20%81,23529.53%
ORCL250117C001800002024-03-01 11:26AM EST180.000.650.760.81+0.02+3.17%58729.55%
ORCL250117C001850002024-02-27 9:36AM EST185.000.440.570.650.00-233129.59%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL250117P000325002024-02-28 9:56AM EST32.500.070.040.180.00-268757.52%
ORCL250117P000350002024-02-27 10:17AM EST35.000.150.061.330.00-24372.46%
ORCL250117P000375002024-02-28 9:57AM EST37.500.160.080.12+0.02+14.29%228450.59%
ORCL250117P000400002024-03-01 3:47PM EST40.000.050.050.16-0.14-73.68%410250.88%
ORCL250117P000425002024-03-01 3:48PM EST42.500.070.060.16-0.11-61.11%410148.15%
ORCL250117P000450002024-03-01 10:11AM EST45.000.200.130.20+0.07+53.85%21,58847.02%
ORCL250117P000475002024-02-28 9:59AM EST47.500.320.101.480.00-236856.47%
ORCL250117P000500002024-03-01 3:45PM EST50.000.230.220.34-0.08-25.81%420945.75%
ORCL250117P000525002024-02-28 9:59AM EST52.500.380.141.210.00-241955.66%
ORCL250117P000550002024-03-01 10:15AM EST55.000.400.310.40+0.02+5.26%245242.11%
ORCL250117P000575002024-02-28 10:02AM EST57.500.480.200.750.00-239744.95%
ORCL250117P000600002024-02-28 10:02AM EST60.000.560.470.850.00-265843.65%
ORCL250117P000625002024-02-27 10:17AM EST62.500.740.540.950.00-367842.30%
ORCL250117P000650002024-02-22 3:18PM EST65.000.730.681.050.00-12,22340.89%
ORCL250117P000675002024-02-28 3:50PM EST67.501.010.451.200.00-232039.84%
ORCL250117P000700002024-02-29 11:10AM EST70.001.030.921.310.00-938638.40%
ORCL250117P000725002024-03-01 11:08AM EST72.501.151.081.14-0.12-9.45%139134.89%
ORCL250117P000750002024-02-23 9:53AM EST75.001.351.271.330.00-233534.09%
ORCL250117P000775002024-02-21 9:30AM EST77.502.051.471.540.00-149133.29%
ORCL250117P000800002024-02-29 3:46PM EST80.001.881.711.780.00-251,64232.51%
ORCL250117P000825002024-02-14 1:23PM EST82.502.052.002.060.00-290831.78%
ORCL250117P000850002024-02-22 3:53PM EST85.002.392.322.38-0.31-11.48%12,03331.09%
ORCL250117P000875002024-02-09 11:38AM EST87.502.442.692.770.00-12,48130.52%
ORCL250117P000900002024-03-01 3:46PM EST90.003.153.103.20-0.30-8.70%1972,88129.93%
ORCL250117P000925002024-03-01 1:58PM EST92.503.703.603.70-0.29-7.27%171,78429.42%
ORCL250117P000950002024-03-01 10:19AM EST95.004.354.154.25-0.22-4.81%32,14728.88%
ORCL250117P000975002024-03-01 10:28AM EST97.505.054.755.85-0.25-4.72%11,44631.30%
ORCL250117P001000002024-03-01 12:54PM EST100.005.655.305.60-0.45-7.38%131,82828.00%
ORCL250117P001050002024-03-01 12:57PM EST105.007.307.107.25-0.50-6.41%181,37227.16%
ORCL250117P001100002024-03-01 3:56PM EST110.009.109.009.20-0.80-8.08%1472,89526.29%
ORCL250117P001150002024-03-01 1:41PM EST115.0011.5711.3511.70-0.78-6.32%12,22025.93%
ORCL250117P001200002024-03-01 1:12PM EST120.0014.2514.0014.60-0.95-6.25%501,60825.69%
ORCL250117P001250002024-02-27 2:40PM EST125.0018.3015.8517.200.00-169323.93%
ORCL250117P001300002024-02-27 3:42PM EST130.0021.9020.1020.550.00-1514923.11%
ORCL250117P001350002023-12-22 1:59PM EST135.0029.7522.6523.000.00-258318.31%
ORCL250117P001400002024-02-14 3:54PM EST140.0027.5527.3528.800.00-13023.50%
ORCL250117P001450002023-11-10 1:40PM EST145.0033.1032.1532.650.00-1321.47%
ORCL250117P001500002024-02-08 11:27AM EST150.0033.9035.2536.900.00-52519.54%
ORCL250117P001550002024-02-05 10:19AM EST155.0040.1240.2042.400.00-1024.15%
ORCL250117P001600002023-12-13 9:47AM EST160.0060.7051.1055.850.00-1052.91%
ORCL250117P001650002023-08-31 2:31PM EST165.0045.2558.2560.300.00-5050.93%
ORCL250117P001700002023-10-11 2:18PM EST170.0060.3356.5057.400.00-22029.14%
ORCL250117P001750002023-09-07 1:30PM EST175.0050.2064.7065.900.00-7044.89%
ORCL250117P001800002024-02-14 9:40AM EST180.0065.5964.7568.200.00-3036.30%
ORCL250117P001850002023-09-12 9:26AM EST185.0075.2274.5075.500.00--046.92%