Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
113.61+0.74 (+0.66%)
At close: 04:00PM EST
114.50 +0.89 (+0.78%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL231215C000475002023-12-07 2:49PM EST47.5065.5965.7566.70+0.15+0.23%145278.91%
ORCL231215C000500002023-11-27 10:18AM EST50.0066.3063.1063.900.00-4125301.95%
ORCL231215C000550002023-11-27 12:50PM EST55.0061.5058.2058.950.00-711277.34%
ORCL231215C000600002023-11-27 10:18AM EST60.0056.1453.0554.100.00-48264.26%
ORCL231215C000650002023-11-20 9:52AM EST65.0051.2048.4049.000.00-19179.30%
ORCL231215C000700002023-12-04 2:09PM EST70.0045.6943.0543.850.00-564182.81%
ORCL231215C000750002023-11-21 3:50PM EST75.0041.4438.4038.800.00-445153.91%
ORCL231215C000800002023-12-01 10:43AM EST80.0035.8533.1533.800.00-182132.81%
ORCL231215C000850002023-12-08 10:18AM EST85.0028.1428.0029.10+0.79+2.89%21185135.84%
ORCL231215C000870002023-12-06 1:22PM EST87.0025.9526.0026.900.00-13113.67%
ORCL231215C000875002023-12-06 3:44PM EST87.5025.1225.7026.350.00-2175107.72%
ORCL231215C000890002023-11-22 10:08AM EST89.0026.9523.9025.000.00--2112.31%
ORCL231215C000900002023-12-08 3:29PM EST90.0023.5523.4524.00+0.58+2.53%423585.94%
ORCL231215C000910002023-11-27 12:11PM EST91.0025.6522.4523.150.00--490.04%
ORCL231215C000925002023-12-07 1:16PM EST92.5019.8120.9521.350.00-242,68166.02%
ORCL231215C000950002023-12-08 12:25PM EST95.0018.4018.1019.00+0.13+0.71%339987.60%
ORCL231215C000975002023-12-06 11:09AM EST97.5015.8015.4016.400.00-1592072.27%
ORCL231215C000990002023-12-06 10:37AM EST99.0014.4014.3514.950.00-51069.04%
ORCL231215C001000002023-12-08 3:09PM EST100.0013.7213.6513.95+0.52+3.94%567,68257.13%
ORCL231215C001010002023-12-01 1:25PM EST101.0016.1012.8013.200.00-4463.28%
ORCL231215C001020002023-12-08 3:36PM EST102.0011.7511.9012.10-3.35-22.19%51059.23%
ORCL231215C001030002023-12-08 3:57PM EST103.0011.0010.8511.35-2.77-20.12%2158.79%
ORCL231215C001040002023-12-08 3:41PM EST104.0010.1410.1510.30-2.86-22.00%3158.50%
ORCL231215C001050002023-12-08 2:20PM EST105.009.289.159.45+0.53+6.06%2062,69956.15%
ORCL231215C001060002023-12-05 12:25PM EST106.007.828.458.60-1.43-15.46%57557.23%
ORCL231215C001070002023-12-07 11:23AM EST107.007.677.607.80+1.12+17.10%2756.30%
ORCL231215C001080002023-12-08 2:20PM EST108.006.706.907.05+0.35+5.51%268256.74%
ORCL231215C001090002023-12-08 1:47PM EST109.005.756.206.35-0.15-2.54%189056.89%
ORCL231215C001100002023-12-08 3:59PM EST110.005.605.555.70+0.35+6.67%1819,20257.18%
ORCL231215C001110002023-12-08 3:57PM EST111.004.904.905.05+0.55+12.64%7815056.69%
ORCL231215C001120002023-12-08 3:59PM EST112.004.394.354.45+0.28+6.81%56356556.76%
ORCL231215C001130002023-12-08 3:59PM EST113.003.873.803.95+0.24+6.61%1,1501,23856.91%
ORCL231215C001140002023-12-08 3:59PM EST114.003.453.353.45+0.30+9.52%50631957.13%
ORCL231215C001150002023-12-08 3:59PM EST115.002.902.902.95+0.20+7.41%1,4967,28956.67%
ORCL231215C001160002023-12-08 3:59PM EST116.002.522.502.54+0.15+6.33%41163956.59%
ORCL231215C001170002023-12-08 3:59PM EST117.002.152.132.18+0.16+8.04%9421,38656.49%
ORCL231215C001180002023-12-08 3:56PM EST118.001.841.811.86+0.13+7.60%2091,57756.49%
ORCL231215C001190002023-12-08 3:42PM EST119.001.531.541.59+0.08+5.52%12259956.74%
ORCL231215C001200002023-12-08 3:59PM EST120.001.331.301.33+0.13+10.83%1,49212,03956.69%
ORCL231215C001210002023-12-08 3:55PM EST121.001.091.081.14+0.08+7.92%1,1721,66056.89%
ORCL231215C001220002023-12-08 3:59PM EST122.000.900.900.94+0.06+7.14%23834856.79%
ORCL231215C001230002023-12-08 3:57PM EST123.000.760.740.80+0.06+8.57%30278957.03%
ORCL231215C001240002023-12-08 3:59PM EST124.000.620.620.64+0.06+10.71%7529056.93%
ORCL231215C001250002023-12-08 3:52PM EST125.000.520.510.52+0.05+10.64%3116,83956.93%
ORCL231215C001260002023-12-08 3:57PM EST126.000.420.410.43+0.04+10.53%2858357.03%
ORCL231215C001270002023-12-08 3:54PM EST127.000.370.340.37+0.10+37.04%30752457.62%
ORCL231215C001280002023-12-08 3:59PM EST128.000.290.280.31+0.02+7.41%11616858.06%
ORCL231215C001290002023-12-08 3:55PM EST129.000.230.220.25+0.02+9.52%26417058.01%
ORCL231215C001300002023-12-08 3:50PM EST130.000.180.180.21+0.01+5.88%1943,60258.40%
ORCL231215C001310002023-12-08 2:57PM EST131.000.140.140.18-0.01-6.67%5012258.79%
ORCL231215C001350002023-12-08 3:39PM EST135.000.090.080.09+0.03+50.00%1383,25561.72%
ORCL231215C001400002023-12-08 3:59PM EST140.000.040.030.05-0.01-20.00%384,33965.23%
ORCL231215C001450002023-12-08 1:10PM EST145.000.030.010.05+0.01+50.00%1073,11471.88%
ORCL231215C001500002023-12-08 3:42PM EST150.000.020.010.02+0.01+100.00%261,90875.00%
ORCL231215C001550002023-11-07 3:48PM EST155.000.060.000.110.00-1827295.31%
ORCL231215C001600002023-11-27 2:09PM EST160.000.090.000.070.00-101,20298.44%
ORCL231215C001650002023-09-19 8:52AM EST165.000.040.000.110.00-2722111.72%
ORCL231215C001700002023-12-04 9:33AM EST170.000.010.000.010.00-32,28593.75%
ORCL231215C001750002023-10-10 9:23AM EST175.000.010.000.000.00-18850.00%
ORCL231215C001800002023-09-11 2:08PM EST180.000.190.000.110.00--1133.59%
ORCL231215C001850002023-09-29 10:38AM EST185.000.090.000.100.00-2041139.06%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL231215P000475002023-07-19 2:23PM EST47.500.050.000.170.00-214267.97%
ORCL231215P000500002023-10-20 1:26PM EST50.000.040.000.100.00-13237.50%
ORCL231215P000550002023-09-12 1:12PM EST55.000.040.000.070.00-117203.13%
ORCL231215P000600002023-11-02 1:31PM EST60.000.030.000.080.00-1566183.59%
ORCL231215P000650002023-11-27 12:27PM EST65.000.030.000.030.00-15167146.88%
ORCL231215P000700002023-11-06 2:58PM EST70.000.040.000.130.00-5110150.78%
ORCL231215P000750002023-11-22 12:38PM EST75.000.010.000.030.00-1418110.94%
ORCL231215P000800002023-11-30 2:35PM EST80.000.010.000.040.00-134398.44%
ORCL231215P000850002023-12-05 9:33AM EST85.000.020.000.040.00-11,54882.81%
ORCL231215P000870002023-11-22 12:02PM EST87.000.040.000.090.00--184.38%
ORCL231215P000875002023-12-08 9:30AM EST87.500.020.000.02-0.01-33.33%2687270.31%
ORCL231215P000900002023-12-08 3:06PM EST90.000.010.010.03-0.03-75.00%243,57967.97%
ORCL231215P000910002023-12-08 3:58PM EST91.000.030.010.03-0.04-57.14%52664.84%
ORCL231215P000920002023-12-08 10:24AM EST92.000.030.010.13-0.02-40.00%3673.05%
ORCL231215P000925002023-12-08 12:30PM EST92.500.030.010.05-0.01-25.00%23,14363.67%
ORCL231215P000950002023-12-08 3:28PM EST95.000.040.030.06-0.03-42.86%14224,02959.38%
ORCL231215P000960002023-12-08 10:30AM EST96.000.080.050.07-0.10-55.56%52058.79%
ORCL231215P000970002023-12-08 3:42PM EST97.000.080.060.09-0.05-38.46%1651657.62%
ORCL231215P000975002023-12-08 3:39PM EST97.500.090.070.09-0.08-47.06%166,25256.64%
ORCL231215P000980002023-12-08 3:50PM EST98.000.100.060.10-0.05-33.33%11111255.08%
ORCL231215P000990002023-12-08 3:57PM EST99.000.100.070.13-0.08-44.44%40013753.81%
ORCL231215P001000002023-12-08 3:58PM EST100.000.170.160.17-0.09-34.62%5305,33955.47%
ORCL231215P001010002023-12-08 3:38PM EST101.000.220.190.24-0.10-31.25%40224354.98%
ORCL231215P001020002023-12-08 3:54PM EST102.000.310.280.31-0.10-24.39%22340555.18%
ORCL231215P001030002023-12-08 3:35PM EST103.000.390.340.39-0.13-25.00%33426454.20%
ORCL231215P001040002023-12-08 3:56PM EST104.000.500.450.52-0.17-25.37%26824854.39%
ORCL231215P001050002023-12-08 3:50PM EST105.000.650.620.67-0.17-20.73%6495,44154.88%
ORCL231215P001060002023-12-08 3:59PM EST106.000.790.790.86-0.23-22.55%74630655.03%
ORCL231215P001070002023-12-08 3:59PM EST107.001.030.921.06-0.24-18.90%5451,41554.05%
ORCL231215P001080002023-12-08 3:51PM EST108.001.311.271.32-0.22-14.38%34937555.32%
ORCL231215P001090002023-12-08 3:47PM EST109.001.591.561.59-0.38-19.29%22627455.23%
ORCL231215P001100002023-12-08 3:59PM EST110.001.901.901.96-0.33-14.80%6269,54855.66%
ORCL231215P001110002023-12-08 3:59PM EST111.002.272.262.34-0.32-12.36%44743055.62%
ORCL231215P001120002023-12-08 3:57PM EST112.002.722.692.74-0.33-10.82%58684355.54%
ORCL231215P001130002023-12-08 3:59PM EST113.003.183.103.20-0.37-10.42%30357455.08%
ORCL231215P001140002023-12-08 3:41PM EST114.003.753.653.75-0.31-7.64%22668755.71%
ORCL231215P001150002023-12-08 3:59PM EST115.004.224.154.30-0.55-11.53%2924,56655.23%
ORCL231215P001160002023-12-08 3:58PM EST116.004.894.754.90-0.34-6.50%6331,70755.23%
ORCL231215P001170002023-12-08 3:36PM EST117.005.535.405.50-0.61-9.93%1842854.91%
ORCL231215P001180002023-12-08 3:33PM EST118.006.306.106.20-0.49-7.22%6321,51455.18%
ORCL231215P001190002023-12-06 9:51AM EST119.006.706.806.950.00-1362255.23%
ORCL231215P001200002023-12-08 3:59PM EST120.007.717.557.70-1.14-12.88%162,66755.08%
ORCL231215P001210002023-12-05 10:22AM EST121.007.728.358.500.00-259955.27%
ORCL231215P001220002023-12-06 3:01PM EST122.009.958.609.400.00-132658.89%
ORCL231215P001230002023-11-30 3:27PM EST123.0010.8410.0010.20+2.49+29.82%55055.52%
ORCL231215P001240002023-12-08 3:33PM EST124.0011.2010.8011.05+2.90+34.94%19754.20%
ORCL231215P001250002023-12-06 3:45PM EST125.0012.9011.6011.950.00-176252.59%
ORCL231215P001260002023-11-30 11:04AM EST126.0010.6012.6512.850.00-75954.79%
ORCL231215P001270002023-12-01 10:19AM EST127.0011.7513.4014.050.00-3034556.84%
ORCL231215P001280002023-11-29 12:41PM EST128.0011.6014.3514.750.00-3217650.98%
ORCL231215P001290002023-11-27 12:26PM EST129.0012.8515.3515.900.00-52258.01%
ORCL231215P001300002023-11-28 10:27AM EST130.0013.8516.4516.650.00-46256.25%
ORCL231215P001350002023-11-20 10:16AM EST135.0019.2021.3021.900.00-8072.07%
ORCL231215P001400002023-11-07 3:55PM EST140.0031.1026.5527.300.00-30101.47%
ORCL231215P001450002023-11-09 11:33AM EST145.0032.2531.0531.700.00-30102.05%
ORCL231215P001500002023-09-14 12:34PM EST150.0035.6541.3042.150.00-20249.51%
ORCL231215P001550002023-09-12 8:30AM EST155.0042.890.000.000.00-200.00%
ORCL231215P001650002023-12-01 1:35PM EST165.0048.2251.1051.900.00-10122.07%
ORCL231215P001700002023-09-15 1:58PM EST170.0055.0061.4562.000.00-10306.59%
ORCL231215P001750002023-09-13 2:52PM EST175.0062.7966.3566.950.00-20317.53%
ORCL231215P001800002023-11-08 3:25PM EST180.0067.7766.0066.750.00--0173.24%
ORCL231215P001850002023-11-08 3:25PM EST185.0072.7570.1572.800.00--0148.05%