Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
127.80+2.26 (+1.80%)
At close: 04:00PM EDT
126.80 -1.00 (-0.78%)
Pre-market: 07:36AM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240322C001050002024-03-18 3:59PM EDT2024-03-2222.9022.7023.75+2.03+9.73%162123.93%
ORCL240328C001050002024-03-12 9:58AM EDT2024-03-2822.1321.8023.800.00-32897.27%
ORCL240405C001050002024-03-14 3:18PM EDT2024-04-0520.9421.9523.750.00-15071.44%
ORCL240412C001050002024-03-18 1:30PM EDT2024-04-1223.4022.7523.50+3.16+15.61%21455.86%
ORCL240419C001050002024-03-18 3:40PM EDT2024-04-1923.2622.9523.50+0.37+1.62%1168049.37%
ORCL240426C001050002024-03-12 9:34AM EDT2024-04-2621.6022.5024.500.00-1157.98%
ORCL240517C001050002024-03-18 12:40PM EDT2024-05-1723.4622.4524.70+3.06+15.00%124648.54%
ORCL240621C001050002024-03-18 3:45PM EDT2024-06-2124.9124.6525.00+2.46+10.96%104,68040.63%
ORCL240719C001050002024-03-13 3:01PM EDT2024-07-1923.5023.3026.700.00-134744.81%
ORCL240816C001050002024-03-15 11:41AM EDT2024-08-1623.6925.7526.450.00-12239.31%
ORCL240920C001050002024-03-18 10:54AM EDT2024-09-2027.2526.9528.20+2.51+10.15%11,40342.31%
ORCL241220C001050002024-03-15 11:20AM EDT2024-12-2026.6929.1030.400.00-935341.28%
ORCL250117C001050002024-03-18 3:29PM EDT2025-01-1729.9029.6530.70+1.97+7.05%111,32740.17%
ORCL250620C001050002024-03-18 3:59PM EDT2025-06-2033.0032.7033.75+2.58+8.48%16739.51%
ORCL251219C001050002024-03-13 2:36PM EDT2025-12-1934.2735.9036.600.00-727138.64%
ORCL260116C001050002024-03-15 3:40PM EDT2026-01-1634.9136.2538.950.00-46341.99%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240322P001050002024-03-18 3:56PM EDT2024-03-220.010.000.01-0.01-50.00%1611,28165.63%
ORCL240328P001050002024-03-18 3:14PM EDT2024-03-280.030.010.03+0.01+50.00%3161950.39%
ORCL240405P001050002024-03-18 3:24PM EDT2024-04-050.030.020.08-0.04-57.14%145342.97%
ORCL240412P001050002024-03-18 10:45AM EDT2024-04-120.060.050.06-0.02-25.00%1032134.96%
ORCL240419P001050002024-03-18 3:51PM EDT2024-04-190.070.070.08-0.04-36.36%452,13832.23%
ORCL240426P001050002024-03-12 12:49PM EDT2024-04-260.170.080.120.00-131631.15%
ORCL240517P001050002024-03-18 12:20PM EDT2024-05-170.250.240.30-0.11-30.56%298629.69%
ORCL240621P001050002024-03-18 3:52PM EDT2024-06-210.950.930.97-0.29-23.39%175,63731.28%
ORCL240719P001050002024-03-18 12:14PM EDT2024-07-191.181.161.21-0.36-23.38%833829.32%
ORCL240816P001050002024-03-18 3:14PM EDT2024-08-161.481.471.54-0.37-20.00%722928.53%
ORCL240920P001050002024-03-18 3:57PM EDT2024-09-202.192.132.20-0.52-19.19%232,77629.04%
ORCL241220P001050002024-03-18 2:55PM EDT2024-12-203.503.453.55+0.05+1.45%1050428.70%
ORCL250117P001050002024-03-15 3:14PM EDT2025-01-174.203.753.850.00-431,41328.31%
ORCL250620P001050002024-03-05 2:19PM EDT2025-06-209.855.505.700.00-382427.67%
ORCL251219P001050002024-03-13 2:02PM EDT2025-12-198.087.457.750.00-341827.45%
ORCL260116P001050002024-03-12 3:29PM EDT2026-01-167.867.808.050.00-121327.43%