Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
111.95+0.94 (+0.85%)
At close: 04:00PM EST
111.80 -0.15 (-0.13%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:110.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240301C001100002024-02-23 3:08PM EST2024-03-012.792.582.74+0.49+21.30%2111,19925.73%
ORCL240308C001100002024-02-23 2:46PM EST2024-03-083.903.403.55+0.80+25.81%3917928.30%
ORCL240315C001100002024-02-23 3:28PM EST2024-03-155.605.505.60+0.43+8.32%25711,25942.94%
ORCL240322C001100002024-02-23 11:03AM EST2024-03-226.405.755.95+1.17+22.37%38140.09%
ORCL240328C001100002024-02-23 2:48PM EST2024-03-286.496.106.25+1.29+24.81%32638.62%
ORCL240405C001100002024-02-22 3:57PM EST2024-04-056.005.456.700.00-41237.79%
ORCL240419C001100002024-02-23 3:57PM EST2024-04-196.946.756.90+0.44+6.77%881,07033.89%
ORCL240517C001100002024-02-23 2:10PM EST2024-05-178.007.757.90+1.10+15.94%25628032.42%
ORCL240621C001100002024-02-23 3:07PM EST2024-06-219.709.459.60+0.70+7.78%203,28734.03%
ORCL240920C001100002024-02-23 9:54AM EST2024-09-2012.8312.0512.25+1.03+8.73%1741,19233.58%
ORCL250117C001100002024-02-23 3:15PM EST2025-01-1715.0514.5015.15+0.75+5.24%301,68933.81%
ORCL250620C001100002024-02-23 1:40PM EST2025-06-2018.4017.8018.65-2.80-13.21%39934.89%
ORCL251219C001100002024-02-20 10:32AM EST2025-12-1918.8120.4021.750.00-127935.05%
ORCL260116C001100002024-02-22 11:02AM EST2026-01-1620.5020.8022.100.00-543934.92%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240301P001100002024-02-23 3:59PM EST2024-03-010.630.620.63-0.46-42.20%26159622.73%
ORCL240308P001100002024-02-23 3:59PM EST2024-03-081.341.321.43-0.39-22.54%471,66026.22%
ORCL240315P001100002024-02-23 3:47PM EST2024-03-153.183.253.35-0.47-12.88%2617,73640.08%
ORCL240322P001100002024-02-23 2:44PM EST2024-03-223.333.453.70-0.88-20.90%241,64437.61%
ORCL240328P001100002024-02-23 2:48PM EST2024-03-283.513.603.95-0.67-16.03%72036.01%
ORCL240405P001100002024-02-22 10:27AM EST2024-04-054.603.004.000.00-464532.74%
ORCL240419P001100002024-02-23 3:20PM EST2024-04-194.304.304.40-0.36-7.73%9462,05030.69%
ORCL240517P001100002024-02-23 1:49PM EST2024-05-175.004.955.05-0.35-6.54%26538428.16%
ORCL240621P001100002024-02-23 2:50PM EST2024-06-216.046.156.25-0.46-7.08%1713,10028.46%
ORCL240920P001100002024-02-23 2:19PM EST2024-09-207.807.858.00-0.85-9.83%61,37526.68%
ORCL250117P001100002024-02-23 3:46PM EST2025-01-179.709.609.85-0.35-3.48%52,46825.76%
ORCL250620P001100002024-02-21 12:18PM EST2025-06-2013.4511.6513.850.00-454129.22%
ORCL251219P001100002024-02-22 10:30AM EST2025-12-1914.3513.4013.850.00-111524.91%
ORCL260116P001100002024-02-13 11:02AM EST2026-01-1613.0013.7513.950.00-163724.57%