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:115.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240322C001150002024-03-18 3:42PM EDT2024-03-2213.0212.6013.15+2.22+20.56%2877253.13%
ORCL240328C001150002024-03-18 1:07PM EDT2024-03-2812.9912.0513.45+1.84+16.50%230754.44%
ORCL240405C001150002024-03-18 11:09AM EDT2024-04-0512.9012.5513.65+1.98+18.13%1075644.09%
ORCL240412C001150002024-03-18 3:42PM EDT2024-04-1213.4113.0513.95+2.31+20.81%519641.41%
ORCL240419C001150002024-03-18 2:28PM EDT2024-04-1913.7613.2013.65+2.18+18.83%485,93833.06%
ORCL240426C001150002024-03-14 3:33PM EDT2024-04-2611.5513.2013.900.00-66532.64%
ORCL240517C001150002024-03-18 3:31PM EDT2024-05-1714.6014.2514.55+2.92+25.00%281,15031.31%
ORCL240621C001150002024-03-18 3:26PM EDT2024-06-2116.5016.3516.80+1.77+12.02%304,64836.45%
ORCL240719C001150002024-03-18 3:25PM EDT2024-07-1917.1016.0517.75+1.64+10.61%5230035.96%
ORCL240816C001150002024-03-15 12:43PM EDT2024-08-1615.3517.7018.800.00-138536.26%
ORCL240920C001150002024-03-18 3:47PM EDT2024-09-2019.4019.3020.00+1.40+7.78%942,48036.51%
ORCL241220C001150002024-03-15 12:05PM EDT2024-12-2020.0022.0022.350.00-27435.94%
ORCL250117C001150002024-03-18 10:32AM EDT2025-01-1723.3022.6022.90+2.55+12.29%51,77935.58%
ORCL250620C001150002024-03-14 2:09PM EDT2025-06-2025.0026.2527.550.00-4018938.09%
ORCL251219C001150002024-03-14 12:46PM EDT2025-12-1928.6029.7532.350.00-115740.13%
ORCL260116C001150002024-03-13 9:32AM EDT2026-01-1630.0030.3031.400.00-314337.74%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240322P001150002024-03-18 2:17PM EDT2024-03-220.020.020.03-0.06-75.00%3531346.09%
ORCL240328P001150002024-03-18 12:18PM EDT2024-03-280.080.060.10-0.08-50.00%1742235.35%
ORCL240405P001150002024-03-18 3:33PM EDT2024-04-050.140.130.16-0.11-44.00%3065328.81%
ORCL240412P001150002024-03-18 3:44PM EDT2024-04-120.240.230.25-0.19-44.19%1514026.91%
ORCL240419P001150002024-03-18 3:54PM EDT2024-04-190.340.310.36-0.19-35.85%2065,86425.93%
ORCL240426P001150002024-03-18 10:11AM EDT2024-04-260.450.440.48-0.24-34.78%32825.29%
ORCL240517P001150002024-03-18 3:50PM EDT2024-05-170.910.890.94-0.25-21.55%2514,44824.95%
ORCL240621P001150002024-03-18 3:46PM EDT2024-06-212.412.422.51-0.43-15.14%813,17429.05%
ORCL240719P001150002024-03-18 3:11PM EDT2024-07-192.822.802.85-0.58-17.06%11280327.08%
ORCL240816P001150002024-03-18 3:07PM EDT2024-08-163.303.253.35-0.90-21.43%4746426.42%
ORCL240920P001150002024-03-18 3:33PM EDT2024-09-204.254.154.35-0.73-14.66%972,32427.25%
ORCL241220P001150002024-03-15 3:37PM EDT2024-12-206.705.856.100.00-1642327.05%
ORCL250117P001150002024-03-18 3:55PM EDT2025-01-176.406.306.45-0.72-10.11%682,19426.66%
ORCL250620P001150002024-03-18 10:11AM EDT2025-06-208.457.958.75-0.20-2.31%107126.36%
ORCL251219P001150002024-03-12 10:56AM EDT2025-12-1911.1410.5010.900.00-131425.90%
ORCL260116P001150002024-03-14 12:20PM EDT2026-01-1611.8510.9511.300.00-16326926.00%