Australia markets close in 33 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:140.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240322C001400002024-03-18 3:49PM EDT2024-03-220.090.080.10+0.01+12.50%64399848.63%
ORCL240328C001400002024-03-18 3:48PM EDT2024-03-280.180.170.20+0.05+38.46%16874335.35%
ORCL240405C001400002024-03-18 2:54PM EDT2024-04-050.260.270.30+0.06+30.00%4245728.91%
ORCL240412C001400002024-03-18 3:55PM EDT2024-04-120.380.370.39+0.08+26.67%10824726.17%
ORCL240419C001400002024-03-18 3:57PM EDT2024-04-190.490.480.53+0.12+32.43%1,7114,59025.12%
ORCL240426C001400002024-03-18 1:54PM EDT2024-04-260.650.640.70+0.24+58.54%4818024.71%
ORCL240517C001400002024-03-18 3:56PM EDT2024-05-171.291.261.32+0.38+41.76%2,5681,24724.71%
ORCL240621C001400002024-03-18 3:55PM EDT2024-06-213.563.553.65+0.46+14.84%2386,10430.77%
ORCL240719C001400002024-03-18 2:43PM EDT2024-07-194.104.154.25+0.45+12.33%4846029.32%
ORCL240816C001400002024-03-18 3:56PM EDT2024-08-164.934.855.00+0.78+18.80%5210328.96%
ORCL240920C001400002024-03-18 2:27PM EDT2024-09-206.756.556.70+0.73+12.13%241,05131.05%
ORCL241220C001400002024-03-18 9:49AM EDT2024-12-209.459.409.90+0.85+9.88%129032.85%
ORCL250117C001400002024-03-18 2:31PM EDT2025-01-1710.309.2510.20+1.50+17.05%1023,06831.96%
ORCL250620C001400002024-03-18 3:20PM EDT2025-06-2013.9413.8014.25+1.89+15.68%18733.18%
ORCL251219C001400002024-03-14 2:04PM EDT2025-12-1916.8017.5518.150.00-124433.85%
ORCL260116C001400002024-03-18 3:24PM EDT2026-01-1618.4518.2018.60+1.35+7.89%19633.78%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240322P001400002024-03-18 10:54AM EDT2024-03-2212.0011.9012.45-1.00-7.69%7-58.69%
ORCL240328P001400002024-03-18 11:41AM EDT2024-03-2812.8011.9512.45-2.00-13.51%211637.11%
ORCL240419P001400002024-03-18 10:49AM EDT2024-04-1912.1012.0012.70-2.30-15.97%16124.73%
ORCL240517P001400002024-03-18 10:27AM EDT2024-05-1712.4511.9513.10-2.95-19.16%3421.61%
ORCL240621P001400002024-03-14 1:35PM EDT2024-06-2116.0913.5015.800.00-2630.57%
ORCL240719P001400002024-03-13 11:46AM EDT2024-07-1916.5014.4015.850.00--127.06%
ORCL240816P001400002024-03-13 9:46AM EDT2024-08-1615.5514.3516.900.00--127.99%
ORCL240920P001400002024-03-18 9:33AM EDT2024-09-2016.6515.6516.40-0.45-2.63%251323.71%
ORCL241220P001400002024-03-15 12:17PM EDT2024-12-2019.8016.9518.100.00-1223.57%
ORCL250117P001400002024-03-15 12:49PM EDT2025-01-1720.2017.1519.450.00-10011225.50%
ORCL250620P001400002024-02-23 12:43PM EDT2025-06-2030.1520.2020.550.00-507522.78%
ORCL251219P001400002024-03-12 9:31AM EDT2025-12-1923.3022.1022.900.00-2422.82%
ORCL260116P001400002024-03-12 2:12PM EDT2026-01-1622.0522.5022.950.00--222.42%