Australia markets closed

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
111.95+0.94 (+0.85%)
At close: 04:00PM EST
111.80 -0.15 (-0.13%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:115.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240301C001150002024-02-23 3:57PM EST2024-03-010.420.380.42+0.01+2.44%88665423.39%
ORCL240308C001150002024-02-23 3:47PM EST2024-03-081.181.131.20+0.18+18.00%14149127.37%
ORCL240315C001150002024-02-23 3:27PM EST2024-03-153.153.053.20+0.25+8.62%3496,98142.04%
ORCL240322C001150002024-02-23 11:12AM EST2024-03-223.663.403.50+0.61+20.00%410838.89%
ORCL240328C001150002024-02-23 2:38PM EST2024-03-283.893.653.75+0.52+15.43%45837.16%
ORCL240419C001150002024-02-23 3:59PM EST2024-04-194.354.304.40+0.25+6.10%943,25432.72%
ORCL240517C001150002024-02-23 3:34PM EST2024-05-175.335.255.35+0.37+7.46%1128131.18%
ORCL240621C001150002024-02-23 2:59PM EST2024-06-217.206.957.10+0.70+10.77%1064,92133.08%
ORCL240920C001150002024-02-23 3:00PM EST2024-09-209.809.509.70+0.65+7.10%111,39532.58%
ORCL250117C001150002024-02-22 3:52PM EST2025-01-1712.0012.2012.600.00-1052,00932.87%
ORCL250620C001150002024-02-21 10:16AM EST2025-06-2013.5014.9016.150.00-1519234.07%
ORCL251219C001150002024-02-13 12:03PM EST2025-12-1920.0518.9519.300.00-115434.31%
ORCL260116C001150002024-02-22 3:12PM EST2026-01-1619.0018.4519.700.00-717834.27%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240301P001150002024-02-23 3:34PM EST2024-03-013.203.303.45-1.50-31.91%4115822.95%
ORCL240308P001150002024-02-23 12:53PM EST2024-03-083.903.954.10-1.39-26.28%2511825.44%
ORCL240315P001150002024-02-23 3:59PM EST2024-03-155.855.805.90-0.70-10.69%3214,58538.70%
ORCL240322P001150002024-02-21 12:16PM EST2024-03-229.016.006.750.00-61140.54%
ORCL240328P001150002024-02-16 1:37PM EST2024-03-286.556.157.150.00-103039.77%
ORCL240419P001150002024-02-23 3:28PM EST2024-04-196.836.856.95-0.72-9.54%1,9601,94829.83%
ORCL240517P001150002024-02-23 1:22PM EST2024-05-177.507.457.60-0.35-4.46%10223127.43%
ORCL240621P001150002024-02-23 3:47PM EST2024-06-218.508.608.75-1.05-10.99%321,19227.59%
ORCL240920P001150002024-02-23 3:11PM EST2024-09-2010.3010.2010.50-2.20-17.60%151,06525.95%
ORCL250117P001150002024-02-22 3:51PM EST2025-01-1712.3412.0012.250.00-302,20524.87%
ORCL250620P001150002024-02-20 12:00PM EST2025-06-2016.0014.0014.200.00-56224.32%
ORCL251219P001150002023-12-27 2:13PM EST2025-12-1919.1613.3014.800.00-231321.73%
ORCL260116P001150002024-02-23 9:58AM EST2026-01-1615.7516.0517.25+0.35+2.27%2811225.28%