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%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL250321C000850002024-04-18 3:23PM EDT85.0035.9542.1043.450.00-1648.10%
ORCL250321C000900002024-05-15 3:23PM EDT90.0036.6536.5038.700.00-101343.92%
ORCL250321C000950002024-05-13 9:42AM EDT95.0028.1533.1534.350.00-1841.13%
ORCL250321C001000002024-05-16 9:40AM EDT100.0028.1529.0530.300.00-61939.06%
ORCL250321C001050002024-05-13 3:20PM EDT105.0020.9525.9026.800.00-21438.15%
ORCL250321C001100002024-05-17 3:38PM EDT110.0022.5521.8523.75+2.55+12.75%83737.87%
ORCL250321C001150002024-05-17 3:32PM EDT115.0019.4518.8020.45+0.90+4.85%58636.41%
ORCL250321C001200002024-05-15 1:43PM EDT120.0015.3515.7517.000.00-2114934.17%
ORCL250321C001250002024-05-16 11:52AM EDT125.0013.1913.2014.450.00-115333.48%
ORCL250321C001300002024-05-17 2:20PM EDT130.0011.2311.2012.65+0.25+2.28%334333.91%
ORCL250321C001350002024-05-17 1:18PM EDT135.009.208.909.80+0.05+0.55%26831.46%
ORCL250321C001400002024-05-15 12:45PM EDT140.007.277.358.150.00-25531.16%
ORCL250321C001450002024-05-16 11:52AM EDT145.005.976.306.850.00-213531.16%
ORCL250321C001500002024-05-15 11:37AM EDT150.004.705.105.850.00-16231.45%
ORCL250321C001550002024-05-16 10:48AM EDT155.003.853.904.250.00-7418829.67%
ORCL250321C001600002024-05-17 3:27PM EDT160.003.253.254.10+1.01+45.09%15531.50%
ORCL250321C001650002024-05-17 3:54PM EDT165.002.572.212.940.00-402929.96%
ORCL250321C001700002024-04-16 1:24PM EDT170.002.341.672.460.00-23030.15%
ORCL250321C001750002024-04-19 11:47AM EDT175.001.281.392.450.00-207131.89%
ORCL250321C001800002024-05-17 3:38PM EDT180.001.280.861.71+0.45+54.22%40130.46%
ORCL250321C001850002024-04-12 12:29PM EDT185.001.340.580.860.00-6627.34%
ORCL250321C001900002024-05-15 9:41AM EDT190.000.910.390.930.00-11429.16%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL250321P000650002024-05-07 9:53AM EDT65.000.470.002.470.00--057.21%
ORCL250321P000750002024-05-13 3:59PM EDT75.000.890.641.460.00-45140.39%
ORCL250321P000800002024-05-16 11:27AM EDT80.001.050.741.130.00-13533.84%
ORCL250321P000850002024-05-14 12:04PM EDT85.001.561.001.580.00-23632.79%
ORCL250321P000900002024-05-13 10:34AM EDT90.002.431.571.980.00-339430.90%
ORCL250321P000950002024-05-13 2:51PM EDT95.003.352.152.570.00-1325829.46%
ORCL250321P001000002024-05-17 12:32PM EDT100.003.323.153.50-0.48-12.63%159128.71%
ORCL250321P001050002024-05-15 2:25PM EDT105.004.802.934.350.00-644127.04%
ORCL250321P001100002024-05-15 2:26PM EDT110.006.285.505.650.00-16553426.09%
ORCL250321P001150002024-05-02 10:22AM EDT115.0010.606.907.550.00-19625.93%
ORCL250321P001200002024-05-14 3:02PM EDT120.0010.708.359.750.00-2119625.65%
ORCL250321P001250002024-05-17 9:30AM EDT125.0011.9511.2011.55-1.15-8.78%86323.74%
ORCL250321P001300002024-05-14 3:55PM EDT130.0015.5013.2515.050.00-12624.85%
ORCL250321P001350002024-05-17 12:22PM EDT135.0017.4016.0517.60-6.13-26.05%137323.08%
ORCL250321P001400002024-04-04 11:12AM EDT140.0019.4025.7527.100.00-122236.77%
ORCL250321P001550002024-04-02 12:03PM EDT155.0032.4538.1042.300.00--046.09%