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
123.93 +0.43 (+0.35%)
Pre-market: 06:41AM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL250620C000600002024-05-01 10:27AM EDT60.0057.000.000.000.00-300.00%
ORCL250620C000650002024-03-27 11:40AM EDT65.0063.1753.0058.000.00-11110.00%
ORCL250620C000700002024-02-13 10:31AM EDT70.0048.8256.6061.450.00-11159.69%
ORCL250620C000750002024-03-20 3:43PM EDT75.0058.0842.0044.950.00-1220.00%
ORCL250620C000800002024-05-14 12:35PM EDT80.0044.580.000.000.00-3000.00%
ORCL250620C000850002024-05-15 10:05AM EDT85.0039.750.000.000.00-100.00%
ORCL250620C000900002024-05-17 10:03AM EDT90.0038.610.000.000.00-100.00%
ORCL250620C000925002024-04-22 1:33PM EDT92.5030.750.000.000.00-100.00%
ORCL250620C000950002024-05-14 12:50PM EDT95.0031.680.000.000.00-500.00%
ORCL250620C000975002024-03-12 3:34PM EDT97.5038.0533.4035.700.00-11044.25%
ORCL250620C001000002024-05-14 12:37PM EDT100.0028.500.000.000.00-6300.00%
ORCL250620C001050002024-05-13 3:15PM EDT105.0022.700.000.000.00-200.00%
ORCL250620C001100002024-05-10 2:03PM EDT110.0020.250.000.000.00-11070.00%
ORCL250620C001150002024-05-14 3:55PM EDT115.0020.380.000.000.00-2100.00%
ORCL250620C001200002024-05-17 2:39PM EDT120.0018.320.000.000.00-700.00%
ORCL250620C001250002024-05-17 3:07PM EDT125.0015.700.000.000.00-101,2320.39%
ORCL250620C001300002024-05-17 3:12PM EDT130.0013.450.000.000.00-201.56%
ORCL250620C001350002024-05-17 2:27PM EDT135.0011.100.000.000.00-101.56%
ORCL250620C001400002024-05-17 2:03PM EDT140.009.800.000.000.00-281683.13%
ORCL250620C001450002024-05-14 1:38PM EDT145.007.100.000.000.00-103.13%
ORCL250620C001500002024-05-15 12:08PM EDT150.006.820.000.000.00-203.13%
ORCL250620C001550002024-05-16 12:09PM EDT155.005.550.000.000.00-752896.25%
ORCL250620C001600002024-04-25 10:47AM EDT160.003.200.000.000.00-106.25%
ORCL250620C001650002024-05-16 9:37AM EDT165.003.700.000.000.00-306.25%
ORCL250620C001700002024-05-17 12:00PM EDT170.003.380.000.000.00-406.25%
ORCL250620C001750002024-05-17 11:41AM EDT175.002.720.000.000.00-2006.25%
ORCL250620C001800002024-05-15 10:05AM EDT180.001.910.000.000.00-1006.25%
ORCL250620C001850002024-05-13 2:00PM EDT185.001.140.000.000.00-206.25%
ORCL250620C001900002024-05-17 11:06AM EDT190.001.530.000.000.00-1326.25%
ORCL250620C001950002024-05-15 10:05AM EDT195.001.340.000.000.00-406.25%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL250620P000550002024-05-17 9:56AM EDT55.000.340.000.000.00-3012.50%
ORCL250620P000600002024-05-07 3:17PM EDT60.000.600.000.000.00-14012.50%
ORCL250620P000650002024-05-10 9:30AM EDT65.000.900.000.000.00-1012.50%
ORCL250620P000700002024-05-10 9:30AM EDT70.001.050.000.000.00-1012.50%
ORCL250620P000750002024-05-06 9:51AM EDT75.001.400.000.000.00-1012.50%
ORCL250620P000800002024-05-16 1:36PM EDT80.001.600.000.000.00-106.25%
ORCL250620P000850002024-05-17 11:18AM EDT85.001.860.000.000.00-1006.25%
ORCL250620P000900002024-05-10 12:56PM EDT90.003.230.000.000.00-1506.25%
ORCL250620P000925002024-05-15 10:02AM EDT92.503.350.000.000.00-14106.25%
ORCL250620P000950002024-05-17 10:11AM EDT95.003.500.000.000.00-806.25%
ORCL250620P000975002024-05-07 12:02PM EDT97.504.540.000.000.00-1006.25%
ORCL250620P001000002024-05-17 11:32AM EDT100.004.350.000.000.00-203.13%
ORCL250620P001050002024-05-17 10:32AM EDT105.005.700.000.000.00-103.13%
ORCL250620P001100002024-05-17 11:59AM EDT110.007.000.000.000.00-103.13%
ORCL250620P001150002024-05-17 11:59AM EDT115.008.710.000.000.00-101.56%
ORCL250620P001200002024-05-14 12:36PM EDT120.0012.330.000.000.00-6800.78%
ORCL250620P001250002024-05-17 12:00PM EDT125.0012.980.000.000.00-100.00%
ORCL250620P001300002024-05-07 3:20PM EDT130.0018.300.000.000.00-1700.00%
ORCL250620P001350002024-05-01 2:06PM EDT135.0023.250.000.000.00-100.00%
ORCL250620P001400002024-02-23 12:43PM EDT140.0030.1520.0021.350.00-507520.56%
ORCL250620P001450002024-03-22 12:13PM EDT145.0023.2031.1531.850.00-51134.69%
ORCL250620P001500002024-05-14 2:48PM EDT150.0031.800.000.000.00--00.00%