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
127.31 -0.49 (-0.38%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240322C001100002024-03-18 11:10AM EDT2024-03-2217.5017.7018.00+1.54+9.65%1021267.19%
ORCL240328C001100002024-03-18 10:58AM EDT2024-03-2817.7017.8018.95+1.75+10.97%521568.26%
ORCL240405C001100002024-03-18 10:10AM EDT2024-04-0518.8817.9518.75+3.38+21.81%113350.29%
ORCL240412C001100002024-03-18 12:11PM EDT2024-04-1218.5017.8018.65+1.10+6.32%116648.07%
ORCL240419C001100002024-03-18 2:16PM EDT2024-04-1918.4918.0518.50+2.24+13.78%151,31240.21%
ORCL240426C001100002024-03-18 12:37PM EDT2024-04-2618.1418.0019.40-1.46-7.45%51247.14%
ORCL240517C001100002024-03-18 1:00PM EDT2024-05-1718.7018.7019.25+2.73+17.09%431,19636.73%
ORCL240621C001100002024-03-18 3:27PM EDT2024-06-2120.5520.4020.70+2.33+12.79%523,12538.07%
ORCL240719C001100002024-03-12 10:54AM EDT2024-07-1920.0020.7021.800.00-445038.67%
ORCL240816C001100002024-03-18 9:45AM EDT2024-08-1621.5521.6022.50+1.76+8.89%164937.74%
ORCL240920C001100002024-03-18 2:17PM EDT2024-09-2023.2023.0023.85+2.90+14.29%51,67338.77%
ORCL241220C001100002024-03-12 3:43PM EDT2024-12-2025.6025.4025.950.00-5716637.60%
ORCL250117C001100002024-03-18 2:25PM EDT2025-01-1726.4026.0026.35+1.90+7.76%61,50136.87%
ORCL250620C001100002024-03-18 1:32PM EDT2025-06-2029.5029.4030.35+1.90+6.88%411338.36%
ORCL251219C001100002024-03-14 9:58AM EDT2025-12-1932.0532.7033.550.00-127937.98%
ORCL260116C001100002024-03-15 1:28PM EDT2026-01-1631.0033.2534.050.00-243338.02%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240322P001100002024-03-18 2:39PM EDT2024-03-220.020.010.04-0.01-33.33%62,38561.33%
ORCL240328P001100002024-03-18 10:13AM EDT2024-03-280.040.020.04+0.01+33.33%567941.21%
ORCL240405P001100002024-03-15 1:54PM EDT2024-04-050.130.050.070.00-819633.40%
ORCL240412P001100002024-03-18 10:28AM EDT2024-04-120.100.080.11-0.10-50.00%205630.47%
ORCL240419P001100002024-03-18 3:51PM EDT2024-04-190.150.130.15-0.07-31.82%787,97728.47%
ORCL240426P001100002024-03-18 10:56AM EDT2024-04-260.210.180.22-0.14-40.00%23427.74%
ORCL240517P001100002024-03-18 3:36PM EDT2024-05-170.460.460.50-0.17-26.98%1361,53626.91%
ORCL240621P001100002024-03-18 3:37PM EDT2024-06-211.501.501.57-0.31-17.13%264,54830.02%
ORCL240719P001100002024-03-18 12:27PM EDT2024-07-191.901.821.87-0.36-15.93%272428.10%
ORCL240816P001100002024-03-18 11:50AM EDT2024-08-162.322.222.27-0.49-17.44%1021627.32%
ORCL240920P001100002024-03-18 1:21PM EDT2024-09-203.053.003.15-0.55-15.28%252,15528.21%
ORCL241220P001100002024-03-18 2:42PM EDT2024-12-204.654.554.70-0.71-13.25%269727.88%
ORCL250117P001100002024-03-18 10:48AM EDT2025-01-174.954.905.05-0.64-11.45%2292,73727.55%
ORCL250620P001100002024-03-18 11:34AM EDT2025-06-207.055.857.10-0.20-2.76%456426.99%
ORCL251219P001100002024-03-14 1:10PM EDT2025-12-199.608.909.200.00-1011126.62%
ORCL260116P001100002024-03-14 12:56PM EDT2026-01-169.889.009.550.00-660626.66%