Australia markets open in 3 hours 20 minutes

Oracle Corporation (ORCL)

NYSE - NYSE Delayed 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
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240531C001000002024-05-23 9:43AM EDT100.0025.0022.3525.000.00-517133.98%
ORCL240531C001010002024-04-26 9:32AM EDT101.0015.4021.6523.150.00-11115.43%
ORCL240531C001070002024-05-20 9:59AM EDT107.0017.3015.6516.600.00-6772.95%
ORCL240531C001080002024-05-14 3:48PM EDT108.0013.0514.5015.350.00-4481.35%
ORCL240531C001100002024-05-24 9:56AM EDT110.0012.1212.7013.30-2.28-15.83%522051.56%
ORCL240531C001110002024-05-24 10:38AM EDT111.0010.7511.7513.20+4.10+61.65%1172.90%
ORCL240531C001120002024-05-23 12:18PM EDT112.0013.0510.6011.200.00-14856.93%
ORCL240531C001130002024-05-24 2:27PM EDT113.0010.099.7510.20-0.59-5.52%128052.73%
ORCL240531C001140002024-05-21 2:02PM EDT114.0011.557.9010.150.00-150077.93%
ORCL240531C001150002024-05-24 12:02PM EDT115.007.907.708.20-2.15-21.39%59544.24%
ORCL240531C001160002024-05-24 10:22AM EDT116.005.746.208.20-3.82-39.96%110767.87%
ORCL240531C001170002024-05-24 1:21PM EDT117.006.315.707.25-1.84-22.58%1823763.18%
ORCL240531C001180002024-05-24 12:42PM EDT118.005.054.805.85-0.56-9.98%2212748.34%
ORCL240531C001190002024-05-24 3:55PM EDT119.004.153.854.40-2.30-35.66%96232.08%
ORCL240531C001200002024-05-24 3:44PM EDT120.003.313.203.80-0.88-21.00%691,82435.65%
ORCL240531C001210002024-05-24 3:55PM EDT121.002.372.372.72-1.88-44.24%7235527.83%
ORCL240531C001220002024-05-24 3:59PM EDT122.001.731.701.80-0.60-25.75%89260522.63%
ORCL240531C001230002024-05-24 3:59PM EDT123.001.171.131.21-0.86-42.36%1,0305,42721.85%
ORCL240531C001240002024-05-24 3:59PM EDT124.000.720.690.78-0.83-53.55%3,2481,09321.68%
ORCL240531C001250002024-05-24 3:59PM EDT125.000.430.420.47-0.58-57.43%7484,39221.53%
ORCL240531C001260002024-05-24 3:58PM EDT126.000.270.210.31-0.34-55.74%1,0581,08322.66%
ORCL240531C001270002024-05-24 2:49PM EDT127.000.160.140.19-0.23-58.97%3,5563,82123.24%
ORCL240531C001280002024-05-24 3:57PM EDT128.000.060.060.10-0.12-66.67%641,08123.15%
ORCL240531C001290002024-05-24 3:33PM EDT129.000.040.030.05-0.07-63.64%103,44523.05%
ORCL240531C001300002024-05-24 2:56PM EDT130.000.030.030.04-0.03-50.00%372,59725.00%
ORCL240531C001310002024-05-24 2:07PM EDT131.000.040.010.04+0.02+100.00%11,44427.93%
ORCL240531C001320002024-05-24 3:31PM EDT132.000.020.010.03-0.11-84.62%1151429.30%
ORCL240531C001330002024-05-24 12:51PM EDT133.000.010.010.03-0.01-50.00%13232.03%
ORCL240531C001340002024-05-24 11:28AM EDT134.000.020.010.03-0.02-50.00%223434.38%
ORCL240531C001350002024-05-23 1:01PM EDT135.000.040.000.530.00-145954.88%
ORCL240531C001360002024-05-23 11:43AM EDT136.000.020.010.530.00-116458.40%
ORCL240531C001370002024-05-22 3:21PM EDT137.000.030.010.530.00-11161.52%
ORCL240531C001380002024-05-22 9:30AM EDT138.000.040.000.600.00-38366.21%
ORCL240531C001390002024-05-27 12:03AM EDT139.000.040.001.270.00--5083.55%
ORCL240531C001400002024-05-24 3:58PM EDT140.000.010.000.09-0.02-66.67%39351.76%
ORCL240531C001410002024-05-27 12:03AM EDT141.000.030.002.130.00--60104.79%
ORCL240531C001420002024-05-27 12:03AM EDT142.000.030.001.270.00--2093.65%
ORCL240531C001430002024-05-27 12:03AM EDT143.000.040.001.270.00--10096.92%
ORCL240531C001450002024-05-24 2:01PM EDT145.000.010.001.98-0.02-66.67%155116.36%
ORCL240531C001500002024-05-20 10:58AM EDT150.000.030.000.560.00-1099.41%
ORCL240531C001550002024-05-16 11:41AM EDT155.000.030.000.330.00--10102.34%
ORCL240531C001600002024-05-20 9:30AM EDT160.000.010.000.090.00-16194.53%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240531P000750002024-05-27 12:03AM EDT75.000.050.000.010.00--1137.50%
ORCL240531P000950002024-04-19 3:20PM EDT95.000.160.000.000.00-6250.00%
ORCL240531P001000002024-05-16 1:27PM EDT100.000.040.000.060.00-19975.00%
ORCL240531P001010002024-05-14 2:46PM EDT101.000.030.001.010.00-10116.31%
ORCL240531P001020002024-05-13 1:36PM EDT102.000.050.000.050.00-218466.80%
ORCL240531P001030002024-05-24 3:29PM EDT103.000.010.000.10-0.06-85.71%171369.92%
ORCL240531P001040002024-05-22 2:39PM EDT104.000.030.000.050.00-5560.55%
ORCL240531P001050002024-05-23 9:47AM EDT105.000.010.000.520.00-31384.18%
ORCL240531P001060002024-05-24 10:21AM EDT106.000.010.000.52-0.01-50.00%110580.08%
ORCL240531P001070002024-05-16 10:47AM EDT107.000.060.010.030.00-11450.00%
ORCL240531P001080002024-05-20 10:40AM EDT108.000.050.020.240.00-221262.50%
ORCL240531P001090002024-05-23 9:30AM EDT109.000.100.010.030.00-204046.48%
ORCL240531P001100002024-05-23 11:24AM EDT110.000.020.010.030.00-19543.36%
ORCL240531P001110002024-05-24 1:35PM EDT111.000.030.010.030.00-1005440.23%
ORCL240531P001120002024-05-24 1:37PM EDT112.000.020.010.030.00-359537.11%
ORCL240531P001130002024-05-24 1:36PM EDT113.000.020.010.03-0.02-50.00%6523633.99%
ORCL240531P001140002024-05-23 3:06PM EDT114.000.030.010.040.00-2949832.42%
ORCL240531P001150002024-05-24 1:05PM EDT115.000.030.020.040.00-965129.30%
ORCL240531P001160002024-05-24 3:25PM EDT116.000.050.030.06+0.02+66.67%1662427.93%
ORCL240531P001170002024-05-24 3:38PM EDT117.000.060.050.08+0.02+50.00%5558825.98%
ORCL240531P001180002024-05-24 3:42PM EDT118.000.100.090.13-0.06-37.50%4931024.90%
ORCL240531P001190002024-05-24 3:54PM EDT119.000.180.160.39+0.03+20.00%1,16394429.44%
ORCL240531P001200002024-05-24 3:59PM EDT120.000.290.270.33+0.05+20.83%57829622.90%
ORCL240531P001210002024-05-24 3:46PM EDT121.000.460.410.53+0.03+6.98%1,15435122.17%
ORCL240531P001220002024-05-24 3:59PM EDT122.000.760.720.80+0.13+20.63%1,56622921.00%
ORCL240531P001230002024-05-24 3:55PM EDT123.001.181.141.22+0.22+22.92%49862220.46%
ORCL240531P001240002024-05-24 3:42PM EDT124.001.831.711.82+0.47+34.56%15266220.75%
ORCL240531P001250002024-05-24 2:46PM EDT125.002.182.262.58+0.33+17.84%1876521.97%
ORCL240531P001260002024-05-24 3:49PM EDT126.003.353.154.40+1.53+84.07%316144.14%
ORCL240531P001270002024-05-27 12:03AM EDT127.003.803.554.40+1.09+40.22%124527.10%
ORCL240531P001280002024-05-27 12:03AM EDT128.004.084.055.500.00--1034.28%
ORCL240531P001290002024-05-01 11:17AM EDT129.0014.265.956.450.00--036.91%
ORCL240531P001340002024-05-27 12:03AM EDT134.009.7510.0512.250.00--080.08%
ORCL240531P001400002024-05-17 2:32PM EDT140.0017.3516.3017.400.00-1272.95%
ORCL240531P001420002024-05-27 12:03AM EDT142.0019.8017.8019.400.00-1079.00%