Australia markets closed

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
115.39-0.61 (-0.53%)
As of 01:30PM EDT. Market open.
In the money
Show:ListStraddle
Strike:120.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240419C001200002024-04-19 10:34AM EDT2024-04-190.010.000.01-0.01-50.00%1713,41233.59%
ORCL240426C001200002024-04-19 1:13PM EDT2024-04-260.300.280.30-0.15-33.33%1321,21324.37%
ORCL240503C001200002024-04-19 12:38PM EDT2024-05-030.770.710.76-0.10-11.49%4121925.12%
ORCL240510C001200002024-04-19 11:47AM EDT2024-05-101.231.051.11-0.02-1.60%281924.63%
ORCL240517C001200002024-04-19 1:07PM EDT2024-05-171.471.431.45-0.17-10.37%6102,29924.54%
ORCL240524C001200002024-04-19 11:54AM EDT2024-05-241.861.811.88-0.23-11.00%12825.38%
ORCL240531C001200002024-04-19 12:32PM EDT2024-05-312.152.002.22-0.27-11.16%1,20479225.59%
ORCL240621C001200002024-04-19 1:01PM EDT2024-06-214.604.404.55-0.37-7.44%5696,25433.59%
ORCL240719C001200002024-04-19 12:30PM EDT2024-07-195.305.155.25-0.30-5.36%493,72031.10%
ORCL240816C001200002024-04-19 12:47PM EDT2024-08-166.156.056.15-1.15-15.75%1211630.68%
ORCL240920C001200002024-04-19 12:27PM EDT2024-09-207.977.807.95-1.43-15.21%401,21533.03%
ORCL241220C001200002024-04-19 11:57AM EDT2024-12-2010.8010.5510.65-0.35-3.14%4131233.37%
ORCL250117C001200002024-04-19 1:04PM EDT2025-01-1711.2511.2011.25-0.47-4.01%642,03933.12%
ORCL250321C001200002024-04-12 9:55AM EDT2025-03-2116.6512.8013.000.00-74633.82%
ORCL250620C001200002024-04-19 10:00AM EDT2025-06-2015.5014.8015.05-1.90-10.92%224034.13%
ORCL251219C001200002024-04-19 9:57AM EDT2025-12-1919.4018.4018.75+0.40+2.11%265534.84%
ORCL260116C001200002024-04-15 2:55PM EDT2026-01-1622.0518.9019.100.00-831334.64%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240419P001200002024-04-19 1:07PM EDT2024-04-194.304.304.45+0.22+5.39%1642,8940.00%
ORCL240426P001200002024-04-19 1:11PM EDT2024-04-264.584.554.65+0.23+5.29%761,30814.94%
ORCL240503P001200002024-04-19 11:44AM EDT2024-05-035.124.855.00+0.55+12.04%6131319.43%
ORCL240510P001200002024-04-19 12:34PM EDT2024-05-105.255.105.25+0.60+12.90%1315019.31%
ORCL240517P001200002024-04-19 1:12PM EDT2024-05-175.405.355.45+0.30+5.88%1072,98718.87%
ORCL240524P001200002024-04-19 12:18PM EDT2024-05-245.845.255.75+2.07+54.91%334319.52%
ORCL240531P001200002024-04-19 10:00AM EDT2024-05-315.535.756.10-0.15-2.64%111520.46%
ORCL240621P001200002024-04-19 1:06PM EDT2024-06-217.707.757.90-0.10-1.28%1696,61726.87%
ORCL240719P001200002024-04-19 1:13PM EDT2024-07-198.408.308.40+0.05+0.61%4342,57824.66%
ORCL240816P001200002024-04-19 1:06PM EDT2024-08-168.958.909.00+0.10+1.13%881,15123.93%
ORCL240920P001200002024-04-19 11:58AM EDT2024-09-209.9910.1010.35+0.04+0.40%702,63525.64%
ORCL241220P001200002024-04-18 2:57PM EDT2024-12-2011.9111.6511.900.00-1261,37224.49%
ORCL250117P001200002024-04-19 11:22AM EDT2025-01-1712.1012.1512.30+1.10+10.00%1031,79924.21%
ORCL250321P001200002024-04-19 10:42AM EDT2025-03-2112.9712.9013.20+2.02+18.45%12423.87%
ORCL250620P001200002024-04-15 2:24PM EDT2025-06-2012.7514.2514.450.00-841023.69%
ORCL251219P001200002024-04-19 11:38AM EDT2025-12-1915.9615.1516.30+0.51+3.30%255022.96%
ORCL260116P001200002024-04-15 12:39PM EDT2026-01-1614.7516.4016.600.00-1521922.95%