Australia markets open in 4 hours 30 minutes

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
122.91-1.18 (-0.95%)
At close: 04:00PM EDT
123.11 +0.20 (+0.16%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL260116C000550002024-04-05 3:00PM EDT55.0073.0061.5565.600.00-7180.00%
ORCL260116C000600002024-05-22 1:54PM EDT60.0067.5064.0568.950.00-22850.28%
ORCL260116C000650002024-05-22 2:25PM EDT65.0062.8259.5564.450.00-311356.65%
ORCL260116C000700002024-05-23 10:40AM EDT70.0059.8256.9058.600.00-110648.88%
ORCL260116C000750002024-05-17 3:49PM EDT75.0053.9752.8054.400.00-46546.83%
ORCL260116C000800002024-05-10 11:37AM EDT80.0043.3048.8550.450.00-13845.36%
ORCL260116C000850002024-05-20 10:00AM EDT85.0046.4044.3546.650.00-17144.05%
ORCL260116C000900002024-05-15 12:25PM EDT90.0040.7041.4042.400.00-222941.50%
ORCL260116C000925002024-05-24 1:29PM EDT92.5040.5039.5542.20-0.55-1.34%22444.42%
ORCL260116C000950002024-05-03 2:24PM EDT95.0031.4037.2538.500.00-107139.66%
ORCL260116C000975002024-04-02 2:03PM EDT97.5038.2328.8530.300.00-104225.21%
ORCL260116C001000002024-05-24 3:44PM EDT100.0034.6034.3536.90-2.20-5.98%641342.22%
ORCL260116C001050002024-05-24 10:07AM EDT105.0030.7530.2532.30-1.95-5.96%57538.55%
ORCL260116C001100002024-05-24 10:11AM EDT110.0027.4427.2529.20-2.51-8.38%147637.57%
ORCL260116C001150002024-05-24 12:29PM EDT115.0025.7024.3026.40-0.20-0.77%322636.86%
ORCL260116C001200002024-05-24 12:11PM EDT120.0022.9022.6523.85-1.50-6.15%4133436.31%
ORCL260116C001250002024-05-24 12:14PM EDT125.0020.4020.0521.30-1.25-5.77%143035.51%
ORCL260116C001300002024-05-24 12:14PM EDT130.0018.3516.9519.20-0.42-2.24%157035.18%
ORCL260116C001350002024-05-15 12:02PM EDT135.0015.5015.7017.250.00-412834.85%
ORCL260116C001400002024-05-24 3:42PM EDT140.0014.0013.8514.45-1.15-7.59%1427632.91%
ORCL260116C001450002024-05-24 3:45PM EDT145.0012.1512.1512.95-1.15-8.65%117032.81%
ORCL260116C001500002024-05-24 12:20PM EDT150.0010.9510.3011.500.00-122232.57%
ORCL260116C001550002024-05-23 1:43PM EDT155.0010.159.309.650.00-521731.42%
ORCL260116C001600002024-05-23 12:11PM EDT160.009.007.659.650.00-227333.22%
ORCL260116C001650002024-05-20 9:46AM EDT165.007.356.858.250.00-12832.44%
ORCL260116C001700002024-05-24 12:09PM EDT170.006.316.107.05-0.39-5.82%815031.78%
ORCL260116C001750002024-05-15 12:14PM EDT175.005.154.607.850.00-2511934.77%
ORCL260116C001800002024-05-24 10:10AM EDT180.004.523.855.80-0.68-13.08%143932.15%
ORCL260116C001850002024-05-24 3:56PM EDT185.004.054.054.80-0.40-8.99%1442531.29%
ORCL260116C001900002024-05-23 10:34AM EDT190.003.902.664.700.00-111432.28%
ORCL260116C001950002024-05-24 10:13AM EDT195.003.603.003.25+0.30+9.09%114029.86%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL260116P000550002024-05-17 9:30AM EDT55.000.750.381.050.00-39140.16%
ORCL260116P000600002024-05-20 12:58PM EDT60.000.920.811.250.00-110537.81%
ORCL260116P000650002024-05-20 9:30AM EDT65.001.250.851.750.00-17037.13%
ORCL260116P000700002024-05-06 1:28PM EDT70.001.901.481.800.00-310333.79%
ORCL260116P000750002024-05-24 3:41PM EDT75.002.091.762.24-0.04-1.88%127132.34%
ORCL260116P000800002024-05-21 12:21PM EDT80.002.521.992.950.00-213431.64%
ORCL260116P000850002024-05-24 3:42PM EDT85.003.453.203.55+0.30+9.52%111430.16%
ORCL260116P000900002024-05-24 10:40AM EDT90.004.204.054.35+0.30+7.69%376329.02%
ORCL260116P000925002024-05-23 11:52AM EDT92.504.303.705.750.00-341530.81%
ORCL260116P000950002024-05-23 1:52PM EDT95.004.953.906.500.00-333530.73%
ORCL260116P000975002024-05-23 1:40PM EDT97.505.404.607.000.00-117329.99%
ORCL260116P001000002024-05-24 12:22PM EDT100.006.306.156.60+0.19+3.11%169827.30%
ORCL260116P001050002024-05-23 12:36PM EDT105.007.256.758.650.00-726927.73%
ORCL260116P001100002024-05-22 12:11PM EDT110.008.959.209.700.00-467625.84%
ORCL260116P001150002024-05-23 12:13PM EDT115.0010.6011.0012.450.00-733526.61%
ORCL260116P001200002024-05-23 12:11PM EDT120.0012.6013.0513.900.00-621124.77%
ORCL260116P001250002024-05-22 2:04PM EDT125.0015.2515.3016.250.00-237024.06%
ORCL260116P001300002024-05-21 9:51AM EDT130.0017.5616.3018.650.00-15423.05%
ORCL260116P001350002024-04-03 10:04AM EDT135.0019.9523.9525.300.00-11728.45%
ORCL260116P001400002024-05-07 3:32PM EDT140.0026.6822.6524.550.00-131221.58%
ORCL260116P001500002024-03-11 12:00PM EDT150.0038.7030.6033.050.00-21423.10%
ORCL260116P001550002024-03-19 3:44PM EDT155.0031.4039.6540.350.00-51129.06%
ORCL260116P001600002024-03-04 3:48PM EDT160.0046.5536.2037.800.00-3413.77%
ORCL260116P001700002024-05-15 11:34AM EDT170.0048.3546.8548.000.00-1216.97%
ORCL260116P001750002024-04-09 9:34AM EDT175.0051.3056.0560.300.00-2035.49%