Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
122.91-1.18 (-0.95%)
At close: 04:00PM EDT
123.11 +0.20 (+0.16%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240531C001400002024-05-24 3:58PM EDT2024-05-310.010.000.09-0.02-66.67%39351.76%
ORCL240607C001400002024-05-22 2:02PM EDT2024-06-070.020.011.220.00--1555.66%
ORCL240614C001400002024-05-24 12:28PM EDT2024-06-140.300.270.44-0.25-45.45%185740.60%
ORCL240621C001400002024-05-24 3:38PM EDT2024-06-210.510.350.94-0.05-8.93%417,54142.68%
ORCL240628C001400002024-05-23 2:26PM EDT2024-06-280.730.500.880.00-52137.13%
ORCL240719C001400002024-05-24 3:58PM EDT2024-07-190.900.871.06+0.01+1.12%2853,99530.74%
ORCL240816C001400002024-05-24 3:59PM EDT2024-08-161.391.351.43-0.03-2.11%6175127.53%
ORCL240920C001400002024-05-24 1:31PM EDT2024-09-202.702.562.79-0.13-4.59%1395,74029.80%
ORCL241220C001400002024-05-24 3:27PM EDT2024-12-205.255.105.25-0.05-0.94%1297530.14%
ORCL250117C001400002024-05-24 3:02PM EDT2025-01-175.755.555.70-0.10-1.71%1704,50229.55%
ORCL250321C001400002024-05-22 9:48AM EDT2025-03-218.207.057.750.00-76131.21%
ORCL250620C001400002024-05-24 1:39PM EDT2025-06-209.858.8010.35-0.15-1.50%1216732.64%
ORCL251219C001400002024-05-23 3:49PM EDT2025-12-1914.1012.7513.800.00-126232.65%
ORCL260116C001400002024-05-24 3:42PM EDT2026-01-1614.0013.8514.45-1.15-7.59%1427632.91%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240531P001400002024-05-17 2:32PM EDT2024-05-3117.3516.3017.400.00-1272.95%
ORCL240621P001400002024-05-24 11:05AM EDT2024-06-2117.5715.6518.35+1.47+9.13%62746.85%
ORCL240719P001400002024-04-09 3:55PM EDT2024-07-1917.7021.1525.300.00-10064.32%
ORCL240816P001400002024-05-23 3:59PM EDT2024-08-1616.6516.9517.950.00-3423.41%
ORCL240920P001400002024-05-23 3:44PM EDT2024-09-2017.6517.3019.450.00-105027.81%
ORCL241220P001400002024-05-23 3:14PM EDT2024-12-2019.2018.8520.100.00-47223.11%
ORCL250117P001400002024-05-23 9:59AM EDT2025-01-1718.5519.2020.500.00-111522.94%
ORCL250321P001400002024-05-23 3:12PM EDT2025-03-2120.3519.9021.600.00-173923.29%
ORCL250620P001400002024-05-21 10:59AM EDT2025-06-2020.5020.8023.000.00-17623.47%
ORCL251219P001400002024-04-15 12:29PM EDT2025-12-1925.4022.4025.700.00-3324.06%
ORCL260116P001400002024-05-07 3:32PM EDT2026-01-1626.6822.6524.550.00-131221.58%