Australia markets close in 1 hour 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:85.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240322C000850002024-03-18 12:25PM EDT2024-03-2242.7042.0043.45+0.70+1.67%6078246.48%
ORCL240419C000850002024-03-01 10:50AM EDT2024-04-1927.2541.8044.400.00-1375.00%
ORCL240517C000850002024-03-13 12:53PM EDT2024-05-1740.6742.8044.150.00-11364.11%
ORCL240621C000850002024-03-12 9:39AM EDT2024-06-2144.4343.0545.150.00-215759.45%
ORCL240920C000850002024-03-12 9:30AM EDT2024-09-2043.6843.0046.700.00-22359.36%
ORCL241220C000850002024-03-12 9:30AM EDT2024-12-2044.6745.8047.250.00-23351.06%
ORCL250117C000850002024-02-13 11:16AM EDT2025-01-1733.3044.0544.600.00-132336.21%
ORCL250620C000850002024-03-12 3:55PM EDT2025-06-2047.2548.0048.700.00-23544.31%
ORCL251219C000850002024-03-04 12:23PM EDT2025-12-1938.3750.2051.050.00-13943.40%
ORCL260116C000850002024-03-13 3:18PM EDT2026-01-1648.5050.5051.600.00-26643.79%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240322P000850002024-03-12 1:42PM EDT2024-03-220.010.000.010.00-95310128.13%
ORCL240328P000850002024-03-11 3:58PM EDT2024-03-280.110.000.030.00-182090.63%
ORCL240405P000850002024-03-06 10:45AM EDT2024-04-050.150.010.220.00-2285.94%
ORCL240412P000850002024-03-11 9:44AM EDT2024-04-120.330.000.230.00-5572.85%
ORCL240419P000850002024-03-15 1:40PM EDT2024-04-190.010.010.030.00-133651.95%
ORCL240517P000850002024-03-14 12:22PM EDT2024-05-170.050.020.210.00-13851.56%
ORCL240621P000850002024-03-15 3:15PM EDT2024-06-210.190.140.18-0.04-17.39%21,93239.99%
ORCL240719P000850002024-03-18 12:09PM EDT2024-07-190.210.160.24-0.04-16.00%13736.82%
ORCL240816P000850002024-03-15 10:24AM EDT2024-08-160.410.260.310.00-2434.72%
ORCL240920P000850002024-03-18 9:50AM EDT2024-09-200.550.450.51-0.10-15.38%150534.38%
ORCL241220P000850002024-03-18 3:34PM EDT2024-12-201.020.981.07-0.08-7.27%1228633.18%
ORCL250117P000850002024-03-18 11:52AM EDT2025-01-171.221.181.22-0.08-6.15%22,06232.67%
ORCL250620P000850002024-03-14 11:45AM EDT2025-06-202.210.822.200.00-10066631.32%
ORCL251219P000850002024-01-31 3:21PM EDT2025-12-195.005.005.150.00-112935.53%
ORCL260116P000850002024-03-18 10:03AM EDT2026-01-163.602.863.70-0.40-10.00%108030.74%