Australia markets close in 3 hours

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:130.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240322C001300002024-03-18 3:59PM EDT2024-03-221.001.001.05+0.42+72.41%6,3333,51936.33%
ORCL240328C001300002024-03-18 3:58PM EDT2024-03-281.451.421.52+0.52+55.91%1,1173,17228.96%
ORCL240405C001300002024-03-18 3:51PM EDT2024-04-051.951.942.03+0.58+42.34%5691,18626.29%
ORCL240412C001300002024-03-18 12:18PM EDT2024-04-122.272.242.33+0.54+31.21%34187524.63%
ORCL240419C001300002024-03-18 3:59PM EDT2024-04-192.602.562.61+0.68+35.42%3,23013,95823.67%
ORCL240426C001300002024-03-18 1:56PM EDT2024-04-263.102.953.10+0.83+36.56%8747424.44%
ORCL240517C001300002024-03-18 3:58PM EDT2024-05-174.054.054.15+0.65+19.12%7701,76524.83%
ORCL240621C001300002024-03-18 3:52PM EDT2024-06-217.107.107.20+0.89+14.33%8058,96531.49%
ORCL240719C001300002024-03-18 3:48PM EDT2024-07-197.907.807.90+0.90+12.86%4882730.04%
ORCL240816C001300002024-03-18 3:56PM EDT2024-08-168.758.708.80+1.01+13.05%1272,05529.85%
ORCL240920C001300002024-03-18 3:25PM EDT2024-09-2010.6010.5510.75+1.05+10.99%901,84132.26%
ORCL241220C001300002024-03-15 3:43PM EDT2024-12-2012.6013.5014.050.00-3128933.88%
ORCL250117C001300002024-03-18 3:54PM EDT2025-01-1714.2414.1514.40+0.99+7.47%942,78633.04%
ORCL250620C001300002024-03-18 12:20PM EDT2025-06-2018.2817.5018.80+0.85+4.88%823634.68%
ORCL251219C001300002024-03-18 3:44PM EDT2025-12-1922.2221.9522.40+1.80+8.81%1119834.75%
ORCL260116C001300002024-03-18 2:42PM EDT2026-01-1622.5022.5523.85+1.40+6.64%2452536.16%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240322P001300002024-03-18 3:56PM EDT2024-03-223.153.053.15-1.65-34.38%2,40436334.28%
ORCL240328P001300002024-03-18 3:49PM EDT2024-03-283.453.403.55-1.54-30.86%454926.83%
ORCL240405P001300002024-03-18 3:59PM EDT2024-04-053.903.653.95-1.70-30.36%708523.73%
ORCL240412P001300002024-03-18 10:41AM EDT2024-04-124.404.254.40-1.32-23.08%520123.63%
ORCL240419P001300002024-03-18 3:44PM EDT2024-04-194.504.554.65-1.45-24.37%11774922.60%
ORCL240426P001300002024-03-18 2:20PM EDT2024-04-264.814.555.00-1.99-29.26%34122.61%
ORCL240517P001300002024-03-18 3:06PM EDT2024-05-175.655.555.65-1.25-18.12%13945321.42%
ORCL240621P001300002024-03-18 3:49PM EDT2024-06-217.907.908.00-1.20-13.19%3311,63426.11%
ORCL240719P001300002024-03-18 2:53PM EDT2024-07-198.478.408.50-1.18-12.23%10359424.65%
ORCL240816P001300002024-03-15 3:34PM EDT2024-08-1610.158.959.050.00--66023.92%
ORCL240920P001300002024-03-18 1:34PM EDT2024-09-2010.2510.1010.35-1.15-10.09%922625.13%
ORCL241220P001300002024-03-12 1:04PM EDT2024-12-2012.2511.2012.250.00-14514624.87%
ORCL250117P001300002024-03-18 2:15PM EDT2025-01-1712.5012.4012.65-1.20-8.76%5240224.56%
ORCL250620P001300002024-03-18 12:19PM EDT2025-06-2014.9014.7015.10-1.05-6.58%66424.32%
ORCL251219P001300002024-03-14 10:05AM EDT2025-12-1917.5516.7517.350.00-426623.93%
ORCL260116P001300002024-03-14 11:15AM EDT2026-01-1617.8017.2517.650.00-103123.86%