Australia markets close in 2 hours 51 minutes

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
127.80+2.26 (+1.80%)
At close: 04:00PM EDT
127.31 -0.49 (-0.38%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240322C001000002024-03-15 1:52PM EDT2024-03-2224.8026.6028.400.00-25162159.96%
ORCL240328C001000002024-03-06 12:16PM EDT2024-03-2813.6026.7529.250.00-2980.96%
ORCL240405C001000002024-03-18 2:38PM EDT2024-04-0528.2126.8529.65+12.94+84.74%1370.70%
ORCL240412C001000002024-03-14 9:53AM EDT2024-04-1226.5027.3528.650.00-505051.17%
ORCL240419C001000002024-03-18 2:16PM EDT2024-04-1928.3526.7029.70+2.70+10.53%535651.71%
ORCL240517C001000002024-03-14 1:48PM EDT2024-05-1726.0026.9030.250.00-1050261.84%
ORCL240621C001000002024-03-15 3:47PM EDT2024-06-2127.6529.1529.600.00-123,68844.31%
ORCL240719C001000002024-03-15 9:43AM EDT2024-07-1927.1527.9031.200.00-42848.78%
ORCL240816C001000002024-03-13 2:36PM EDT2024-08-1631.2530.0031.45+3.03+10.74%53545.28%
ORCL240920C001000002024-03-18 10:58AM EDT2024-09-2030.9031.0532.00+1.95+6.74%472243.20%
ORCL241220C001000002024-03-12 9:42AM EDT2024-12-2033.4933.0533.700.00-1012641.16%
ORCL250117C001000002024-03-18 2:32PM EDT2025-01-1734.0533.5033.95+1.90+5.91%272,04140.00%
ORCL250620C001000002024-03-14 9:56AM EDT2025-06-2035.4836.3537.450.00-11841.05%
ORCL251219C001000002024-03-12 2:45PM EDT2025-12-1939.3039.2040.150.00-419740.00%
ORCL260116C001000002024-03-15 10:27AM EDT2026-01-1640.5039.7040.80+2.70+7.14%141040.38%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240322P001000002024-03-14 3:08PM EDT2024-03-220.030.000.01+0.02+200.00%15,07981.25%
ORCL240328P001000002024-03-18 1:11PM EDT2024-03-280.010.010.020.00-5595457.03%
ORCL240405P001000002024-03-18 12:57PM EDT2024-04-050.040.010.150.00-1020252.15%
ORCL240412P001000002024-03-12 1:37PM EDT2024-04-120.040.010.060.00-214342.38%
ORCL240419P001000002024-03-18 3:22PM EDT2024-04-190.060.050.10-0.02-25.00%504,55040.43%
ORCL240426P001000002024-03-13 3:15PM EDT2024-04-260.080.030.070.00-44834.77%
ORCL240517P001000002024-03-18 9:34AM EDT2024-05-170.140.140.16-0.08-36.36%12,15331.84%
ORCL240621P001000002024-03-18 3:04PM EDT2024-06-210.580.560.60-0.17-22.67%205,95132.84%
ORCL240719P001000002024-03-18 3:33PM EDT2024-07-190.730.730.76-0.40-35.40%1921630.54%
ORCL240816P001000002024-03-18 3:58PM EDT2024-08-160.990.971.01-0.26-20.80%613029.68%
ORCL240920P001000002024-03-18 10:59AM EDT2024-09-201.551.481.53-0.35-18.42%41,56330.12%
ORCL241220P001000002024-03-18 11:06AM EDT2024-12-202.672.372.64-0.13-4.64%240229.57%
ORCL250117P001000002024-03-18 1:04PM EDT2025-01-172.882.702.92-0.32-10.00%193,45229.24%
ORCL250620P001000002024-03-18 3:06PM EDT2025-06-204.443.404.55-0.34-7.11%530628.47%
ORCL251219P001000002024-03-12 10:56AM EDT2025-12-196.316.156.350.00-192328.04%
ORCL260116P001000002024-03-18 2:38PM EDT2026-01-166.556.506.70-0.20-2.96%466828.17%