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:155.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240322C001550002024-03-18 3:09PM EDT2024-03-220.020.010.020.00-63687770.31%
ORCL240328C001550002024-03-18 1:27PM EDT2024-03-280.050.030.05-0.02-28.57%360750.20%
ORCL240405C001550002024-03-15 3:38PM EDT2024-04-050.060.040.070.00-276140.33%
ORCL240412C001550002024-03-18 1:33PM EDT2024-04-120.070.060.09-0.11-61.11%11535.55%
ORCL240419C001550002024-03-18 10:24AM EDT2024-04-190.090.080.11-0.01-10.00%744332.32%
ORCL240426C001550002024-03-15 2:02PM EDT2024-04-260.080.080.120.00--24229.69%
ORCL240517C001550002024-03-18 2:30PM EDT2024-05-170.240.240.28-0.04-14.29%121827.78%
ORCL240621C001550002024-03-18 12:06PM EDT2024-06-211.151.161.20+0.30+35.29%1023,58231.03%
ORCL240719C001550002024-03-18 2:56PM EDT2024-07-191.421.431.70+0.11+8.40%23522930.27%
ORCL240816C001550002024-03-18 10:15AM EDT2024-08-162.141.851.95+0.54+33.75%16728.55%
ORCL240920C001550002024-03-18 11:44AM EDT2024-09-202.982.983.15+0.26+9.56%922130.52%
ORCL241220C001550002024-03-18 10:31AM EDT2024-12-205.555.205.75+1.10+24.72%58832.26%
ORCL250117C001550002024-03-18 3:46PM EDT2025-01-175.785.655.80+0.93+19.18%8290630.87%
ORCL250620C001550002024-03-14 2:56PM EDT2025-06-208.509.009.250.00-187331.83%
ORCL251219C001550002024-03-12 9:37AM EDT2025-12-1911.1512.3512.800.00-160832.42%
ORCL260116C001550002024-03-18 2:03PM EDT2026-01-1613.2512.9013.60+1.10+9.05%225532.93%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240517P001550002024-03-11 3:01PM EDT2024-05-1740.7425.6028.650.00-3041.28%
ORCL240621P001550002024-03-14 10:18AM EDT2024-06-2128.3726.9528.250.00-2229.93%
ORCL240816P001550002024-03-14 11:45AM EDT2024-08-1629.2026.6027.950.00--121.77%
ORCL240920P001550002024-03-15 3:24PM EDT2024-09-2030.0026.9528.850.00--124.42%
ORCL241220P001550002024-03-11 11:53AM EDT2024-12-2041.6528.7030.150.00-141424.43%
ORCL250117P001550002024-02-05 11:19AM EDT2025-01-1740.1242.8545.500.00-1056.14%
ORCL251219P001550002024-02-27 1:17PM EDT2025-12-1945.2031.7033.100.00-1121.50%
ORCL260116P001550002024-03-12 10:00AM EDT2026-01-1633.3030.8532.550.00-4620.12%