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:120.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240322C001200002024-03-18 2:31PM EDT2024-03-228.396.908.20+2.09+33.17%1211,25351.51%
ORCL240328C001200002024-03-18 3:36PM EDT2024-03-288.377.158.45+1.67+24.93%11047738.04%
ORCL240405C001200002024-03-18 11:03AM EDT2024-04-058.307.908.80+1.38+19.94%7922533.25%
ORCL240412C001200002024-03-18 10:01AM EDT2024-04-128.758.659.20+2.21+33.79%10115332.45%
ORCL240419C001200002024-03-18 3:16PM EDT2024-04-199.108.859.10+1.67+22.48%3653,95627.77%
ORCL240426C001200002024-03-18 3:22PM EDT2024-04-269.339.109.95+1.66+21.64%102631.80%
ORCL240517C001200002024-03-18 3:27PM EDT2024-05-1710.279.4010.75+1.69+19.70%831,25130.31%
ORCL240621C001200002024-03-18 3:18PM EDT2024-06-2113.0012.7513.00+1.95+17.65%1576,22033.91%
ORCL240719C001200002024-03-18 10:10AM EDT2024-07-1914.1613.4514.20+2.16+18.00%32,94734.25%
ORCL240816C001200002024-03-15 11:45AM EDT2024-08-1612.7514.2514.750.00-53132.73%
ORCL240920C001200002024-03-18 2:17PM EDT2024-09-2016.2016.0016.20+1.40+9.46%201,33533.80%
ORCL241220C001200002024-03-18 12:20PM EDT2024-12-2018.9518.9019.40+1.46+8.35%1030335.40%
ORCL250117C001200002024-03-18 3:36PM EDT2025-01-1719.7019.5020.10+2.15+12.25%632,05635.33%
ORCL250620C001200002024-03-18 12:47PM EDT2025-06-2023.3522.5523.65+1.20+5.42%311235.41%
ORCL251219C001200002024-03-15 11:41AM EDT2025-12-1925.4527.0027.500.00-165736.05%
ORCL260116C001200002024-03-18 12:17PM EDT2026-01-1627.8527.5028.90+2.21+8.62%930237.46%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240322P001200002024-03-18 3:59PM EDT2024-03-220.120.100.12-0.21-63.64%20162638.09%
ORCL240328P001200002024-03-18 3:58PM EDT2024-03-280.270.250.28-0.29-51.79%42332929.44%
ORCL240405P001200002024-03-18 2:28PM EDT2024-04-050.430.440.48-0.43-50.00%9585125.68%
ORCL240412P001200002024-03-18 11:33AM EDT2024-04-120.780.650.71-0.36-31.58%3220224.83%
ORCL240419P001200002024-03-18 3:58PM EDT2024-04-190.900.840.90-0.44-32.84%5111,91023.94%
ORCL240426P001200002024-03-18 2:45PM EDT2024-04-261.141.021.14-0.49-30.06%4334923.82%
ORCL240517P001200002024-03-18 3:43PM EDT2024-05-171.731.731.76-0.56-24.45%2581,43223.26%
ORCL240621P001200002024-03-18 3:48PM EDT2024-06-213.733.703.85-0.58-13.46%1442,60228.10%
ORCL240719P001200002024-03-18 12:18PM EDT2024-07-194.264.154.25-0.68-13.77%162,08326.23%
ORCL240816P001200002024-03-18 2:50PM EDT2024-08-164.774.704.80-0.73-13.27%1559825.56%
ORCL240920P001200002024-03-18 3:34PM EDT2024-09-205.805.805.90-0.90-13.43%2846426.36%
ORCL241220P001200002024-03-15 3:18PM EDT2024-12-208.607.157.800.00-429026.26%
ORCL250117P001200002024-03-18 10:31AM EDT2025-01-178.108.058.20-1.12-12.15%801,64525.95%
ORCL250620P001200002024-03-14 11:20AM EDT2025-06-2010.9510.3010.650.00-215925.75%
ORCL251219P001200002024-03-18 2:29PM EDT2025-12-1912.4812.1513.25-0.97-7.21%154925.89%
ORCL260116P001200002024-03-18 10:23AM EDT2026-01-1612.7512.7013.15-0.90-6.59%318825.20%