Australia markets close in 2 hours 8 minutes

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:125.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240322C001250002024-03-18 3:59PM EDT2024-03-223.653.453.75+1.28+54.01%1,6265,00538.92%
ORCL240328C001250002024-03-18 3:58PM EDT2024-03-283.954.054.20+1.09+38.11%5051,97630.66%
ORCL240405C001250002024-03-18 3:50PM EDT2024-04-054.504.404.80+1.00+28.57%3620928.64%
ORCL240412C001250002024-03-18 3:14PM EDT2024-04-124.904.805.20+1.00+25.64%10723927.50%
ORCL240419C001250002024-03-18 3:45PM EDT2024-04-195.205.155.25+1.15+28.40%3929,65724.66%
ORCL240426C001250002024-03-18 12:53PM EDT2024-04-265.455.505.75+1.52+38.68%835525.50%
ORCL240517C001250002024-03-18 3:53PM EDT2024-05-176.706.706.85+1.05+18.58%1612,95926.09%
ORCL240621C001250002024-03-18 3:57PM EDT2024-06-219.709.659.80+1.32+15.75%2846,95832.39%
ORCL240719C001250002024-03-18 3:45PM EDT2024-07-1910.5510.4010.90+1.20+12.83%10082732.27%
ORCL240816C001250002024-03-18 3:34PM EDT2024-08-1611.4811.2511.90+1.31+12.88%3230932.24%
ORCL240920C001250002024-03-18 2:07PM EDT2024-09-2013.3513.1013.35+1.70+14.59%1588933.12%
ORCL241220C001250002024-03-18 12:59PM EDT2024-12-2016.1016.0516.75+1.29+8.71%314634.98%
ORCL250117C001250002024-03-18 3:32PM EDT2025-01-1716.9016.6517.25+1.50+9.74%121,71334.43%
ORCL250620C001250002024-03-14 12:35PM EDT2025-06-2019.6420.5521.350.00-15735.44%
ORCL251219C001250002024-03-18 1:23PM EDT2025-12-1924.7324.2524.85+2.08+9.18%31,38135.36%
ORCL260116C001250002024-03-18 3:16PM EDT2026-01-1625.3024.9525.40+1.55+6.53%2030735.44%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240322P001250002024-03-18 3:58PM EDT2024-03-220.760.690.76-0.78-50.65%3,4163,05534.67%
ORCL240328P001250002024-03-18 3:57PM EDT2024-03-281.101.061.10-0.91-45.27%19054526.66%
ORCL240405P001250002024-03-18 3:33PM EDT2024-04-051.381.411.51-1.07-43.67%3017223.95%
ORCL240412P001250002024-03-18 1:37PM EDT2024-04-121.871.851.93-0.95-33.69%1618523.74%
ORCL240419P001250002024-03-18 3:58PM EDT2024-04-192.202.152.19-0.93-29.71%1,1323,98222.84%
ORCL240426P001250002024-03-18 2:20PM EDT2024-04-262.432.422.53-1.07-30.57%5223722.85%
ORCL240517P001250002024-03-18 3:58PM EDT2024-05-173.273.203.30-0.83-20.24%2331,24722.34%
ORCL240621P001250002024-03-18 2:21PM EDT2024-06-215.405.505.60-1.00-15.62%1301,12526.89%
ORCL240719P001250002024-03-18 2:00PM EDT2024-07-195.956.006.15-1.50-20.13%2711,22925.54%
ORCL240816P001250002024-03-15 2:43PM EDT2024-08-166.676.556.70-1.18-15.03%124024.77%
ORCL240920P001250002024-03-18 1:27PM EDT2024-09-207.807.657.90-1.10-12.36%2213925.69%
ORCL241220P001250002024-03-14 1:00PM EDT2024-12-2010.659.559.850.00-7015325.55%
ORCL250117P001250002024-03-18 1:04PM EDT2025-01-1710.259.7010.25-0.80-7.24%1387825.23%
ORCL250620P001250002024-03-15 10:32AM EDT2025-06-2013.6512.3512.750.00-26634425.04%
ORCL251219P001250002024-03-14 11:02AM EDT2025-12-1915.1514.5514.900.00-406124.46%
ORCL260116P001250002024-03-18 12:20PM EDT2026-01-1615.1014.9515.30-0.55-3.51%730124.54%