Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
121.11-2.13 (-1.73%)
At close: 04:00PM EDT
120.90 -0.21 (-0.17%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL251219C000425002024-03-11 3:59PM EDT42.5073.3578.5583.450.00-11061.29%
ORCL251219C000450002024-01-24 12:31PM EDT45.0072.0067.2570.150.00-130.00%
ORCL251219C000500002024-03-12 9:39AM EDT50.0080.0573.4576.650.00-152261.22%
ORCL251219C000550002024-01-31 12:54PM EDT55.0060.2559.6063.000.00-1150.00%
ORCL251219C000600002024-02-27 11:08AM EDT60.0054.2566.5071.000.00-12764.57%
ORCL251219C000650002023-12-14 1:45PM EDT65.0041.5045.9048.200.00-2230.00%
ORCL251219C000700002024-03-28 12:34PM EDT70.0060.2254.8556.800.00-136547.57%
ORCL251219C000750002024-02-29 3:26PM EDT75.0042.9054.0057.200.00-22153.96%
ORCL251219C000775002024-03-12 9:30AM EDT77.5054.600.000.000.00-1160.00%
ORCL251219C000800002024-03-12 11:25AM EDT80.0052.7548.3551.200.00-205050.62%
ORCL251219C000825002024-03-22 10:44AM EDT82.5052.0046.0047.250.00-1444.65%
ORCL251219C000850002024-03-04 12:24PM EDT85.0038.3747.5049.450.00-13951.26%
ORCL251219C000875002024-02-21 3:22PM EDT87.5031.3548.0548.900.00-3554.43%
ORCL251219C000900002024-04-03 9:39AM EDT90.0043.4040.4040.800.00-36540.60%
ORCL251219C000925002024-03-08 11:24AM EDT92.5032.7041.1542.100.00-21446.59%
ORCL251219C000950002024-04-09 3:23PM EDT95.0038.5736.8539.300.00-1017543.67%
ORCL251219C000975002024-03-21 11:43AM EDT97.5044.3835.2036.200.00-15640.22%
ORCL251219C001000002024-03-22 9:42AM EDT100.0039.5033.5534.450.00-519739.49%
ORCL251219C001050002024-03-28 1:06PM EDT105.0034.2330.4032.300.00-123840.39%
ORCL251219C001100002024-04-01 10:30AM EDT110.0030.3027.4528.050.00-527837.19%
ORCL251219C001150002024-04-09 3:23PM EDT115.0025.9824.2525.350.00-1015736.55%
ORCL251219C001200002024-03-28 9:34AM EDT120.0024.8622.1522.450.00-265335.33%
ORCL251219C001250002024-04-12 3:06PM EDT125.0019.8219.7520.95-1.52-7.12%22,37936.14%
ORCL251219C001300002024-04-02 2:50PM EDT130.0019.4017.5518.650.00-322635.38%
ORCL251219C001350002024-04-12 12:08PM EDT135.0016.0515.6515.85-2.25-12.30%1034833.59%
ORCL251219C001400002024-03-25 12:07PM EDT140.0016.8013.8014.050.00-124233.15%
ORCL251219C001450002024-04-11 3:49PM EDT145.0013.1012.1514.400.00-215135.96%
ORCL251219C001500002024-04-11 1:17PM EDT150.0011.5010.6010.900.00-1129232.30%
ORCL251219C001550002024-04-08 12:22PM EDT155.0010.509.2512.000.00-161036.04%
ORCL251219C001600002024-03-28 12:36PM EDT160.009.908.158.400.00-115831.64%
ORCL251219C001650002024-04-10 3:25PM EDT165.007.567.207.400.00-18831.45%
ORCL251219C001700002024-04-11 11:22AM EDT170.006.806.257.300.00-207532.78%
ORCL251219C001750002024-04-11 9:52AM EDT175.005.755.458.000.00-126135.54%
ORCL251219C001800002024-03-28 12:38PM EDT180.005.904.755.900.00-61832.80%
ORCL251219C001850002024-04-11 9:59AM EDT185.004.254.154.350.00-6012130.68%
ORCL251219C001900002024-03-19 3:43PM EDT190.005.453.555.650.00-1234.76%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL251219P000425002024-03-12 9:38AM EDT42.500.400.220.740.00-120846.95%
ORCL251219P000450002024-02-29 4:45PM EDT45.000.650.210.820.00-229145.51%
ORCL251219P000475002023-12-13 10:50AM EDT47.501.100.492.550.00-11356.51%
ORCL251219P000500002024-02-20 2:40PM EDT50.000.950.013.200.00-22257.43%
ORCL251219P000550002024-03-05 12:08PM EDT55.001.200.440.940.00-22438.21%
ORCL251219P000600002024-04-09 1:26PM EDT60.001.000.451.350.00-17837.45%
ORCL251219P000650002024-04-10 1:51PM EDT65.001.331.181.450.00-212734.40%
ORCL251219P000700002024-04-10 1:22PM EDT70.001.691.731.810.00-26632.81%
ORCL251219P000750002024-03-12 11:17AM EDT75.002.352.042.230.00-36431.26%
ORCL251219P000775002024-03-05 4:47PM EDT77.503.952.452.550.00-11930.83%
ORCL251219P000800002024-04-11 12:09PM EDT80.002.662.032.930.00-57030.49%
ORCL251219P000825002024-04-11 9:56AM EDT82.503.053.203.300.00-11712930.01%
ORCL251219P000850002024-04-11 9:59AM EDT85.003.403.603.700.00-313129.52%
ORCL251219P000875002024-01-03 11:28AM EDT87.508.155.106.300.00-13934.70%
ORCL251219P000900002024-04-12 11:38AM EDT90.004.432.724.65+0.13+3.02%2167928.68%
ORCL251219P000925002024-04-12 12:14PM EDT92.505.155.055.20+0.50+10.75%1415128.30%
ORCL251219P000950002024-04-12 12:14PM EDT95.005.705.605.75+0.25+4.59%913527.82%
ORCL251219P000975002024-04-12 12:14PM EDT97.506.355.656.40+0.45+7.63%1313527.47%
ORCL251219P001000002024-04-12 12:14PM EDT100.007.006.907.05+0.45+6.87%1899427.02%
ORCL251219P001050002024-04-12 12:14PM EDT105.008.508.408.95+1.72+25.37%941627.01%
ORCL251219P001100002024-04-12 12:14PM EDT110.0010.2010.1010.30+0.55+5.70%22515325.56%
ORCL251219P001150002024-04-12 12:14PM EDT115.0012.1012.0512.30+0.96+8.62%931424.91%
ORCL251219P001200002024-04-08 11:57AM EDT120.0013.2012.1514.500.00-455024.20%
ORCL251219P001250002024-03-14 11:02AM EDT125.0015.1516.6516.900.00-406123.44%
ORCL251219P001300002024-03-14 10:05AM EDT130.0017.5519.2519.600.00-426622.75%
ORCL251219P001350002024-03-21 10:17AM EDT135.0017.6821.8522.800.00-13222.47%
ORCL251219P001400002024-03-12 9:31AM EDT140.0023.3024.0524.750.00-2419.64%
ORCL251219P001450002024-03-01 1:46PM EDT145.0034.4026.0027.550.00-555417.54%
ORCL251219P001500002024-03-06 2:47PM EDT150.0039.3528.8531.400.00-2316.79%
ORCL251219P001550002024-03-19 12:55PM EDT155.0031.4035.4038.450.00-151622.82%
ORCL251219P001600002023-09-21 2:16PM EDT160.0049.6455.5060.500.00-1053.49%
ORCL251219P001650002023-09-22 3:42PM EDT165.0055.5060.5065.500.00--051.25%
ORCL251219P001700002023-09-22 3:42PM EDT170.0060.4565.5070.400.00-1052.83%
ORCL251219P001800002023-12-13 1:13PM EDT180.0077.3971.0075.850.00--052.50%
ORCL251219P001850002023-09-12 10:25AM EDT185.0075.2373.3575.350.00--044.63%