Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
125.61+0.34 (+0.27%)
At close: 04:00PM EDT
125.60 -0.01 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:130.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240405C001300002024-03-28 3:59PM EDT2024-04-050.130.100.15-0.04-23.53%2991,79317.73%
ORCL240412C001300002024-03-28 3:21PM EDT2024-04-120.430.370.45-0.03-6.52%362,85118.24%
ORCL240419C001300002024-03-28 3:59PM EDT2024-04-190.760.680.78-0.01-1.30%67310,35418.78%
ORCL240426C001300002024-03-28 1:08PM EDT2024-04-261.251.091.20+0.13+11.61%1649020.02%
ORCL240503C001300002024-03-28 2:34PM EDT2024-05-031.601.401.61+0.21+15.11%147520.97%
ORCL240517C001300002024-03-28 3:43PM EDT2024-05-172.202.102.140.00-4263,18720.95%
ORCL240621C001300002024-03-28 3:46PM EDT2024-06-215.155.055.20+0.10+1.98%20111,78429.21%
ORCL240719C001300002024-03-28 3:42PM EDT2024-07-196.055.856.00+0.35+6.14%3288528.24%
ORCL240816C001300002024-03-28 3:27PM EDT2024-08-167.056.706.80+0.40+6.02%802,03027.87%
ORCL240920C001300002024-03-28 3:52PM EDT2024-09-208.778.408.70+0.53+6.43%292,00330.42%
ORCL241220C001300002024-03-28 2:45PM EDT2024-12-2011.7011.0511.90+0.35+3.08%1135132.17%
ORCL250117C001300002024-03-28 3:38PM EDT2025-01-1712.3211.2012.40+0.32+2.67%1282,97531.71%
ORCL250620C001300002024-03-28 3:50PM EDT2025-06-2016.4516.1516.70+0.34+2.11%1325233.45%
ORCL251219C001300002024-03-27 2:24PM EDT2025-12-1919.8019.1521.300.00-222935.25%
ORCL260116C001300002024-03-28 3:31PM EDT2026-01-1621.0520.2521.65+1.05+5.25%556035.02%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240405P001300002024-03-28 3:41PM EDT2024-04-054.184.154.65-0.61-12.73%12353120.75%
ORCL240412P001300002024-03-28 2:56PM EDT2024-04-124.792.865.70-0.52-9.79%1629629.13%
ORCL240419P001300002024-03-28 2:38PM EDT2024-04-194.754.805.35-1.31-21.62%291,33920.66%
ORCL240426P001300002024-03-28 1:17PM EDT2024-04-265.354.606.15-0.73-12.01%39324.56%
ORCL240503P001300002024-03-28 3:59PM EDT2024-05-035.554.556.35+0.90+19.35%1523.46%
ORCL240517P001300002024-03-28 3:01PM EDT2024-05-175.866.056.20-0.59-9.15%181,07319.02%
ORCL240621P001300002024-03-28 3:01PM EDT2024-06-218.408.358.50-0.60-6.67%302,06524.63%
ORCL240719P001300002024-03-28 3:52PM EDT2024-07-198.838.959.10-0.37-4.02%2992023.56%
ORCL240816P001300002024-03-28 3:59PM EDT2024-08-169.409.459.60-0.75-7.39%1170022.73%
ORCL240920P001300002024-03-28 2:00PM EDT2024-09-2010.5510.5510.95-0.70-6.22%2137424.27%
ORCL241220P001300002024-03-28 1:42PM EDT2024-12-2012.4712.0513.55+0.07+0.56%2426125.79%
ORCL250117P001300002024-03-28 11:19AM EDT2025-01-1713.0012.8513.95+0.05+0.39%2053625.43%
ORCL250620P001300002024-03-28 11:00AM EDT2025-06-2015.4514.4015.60-0.40-2.52%3087623.59%
ORCL251219P001300002024-03-14 10:05AM EDT2025-12-1917.5517.4517.900.00-426623.40%
ORCL260116P001300002024-03-26 11:47AM EDT2026-01-1617.9016.8518.150.00-22723.26%