Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
105.92-0.23 (-0.22%)
At close: 04:03PM EDT
105.97 +0.05 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL231006C000900002023-09-28 11:44AM EDT2023-10-0616.2515.9016.30+0.10+0.62%21869.92%
ORCL231013C000900002023-09-28 12:19PM EDT2023-10-1316.4216.1516.50+16.42-2058.98%
ORCL231020C000900002023-09-28 10:32AM EDT2023-10-2014.9015.9516.350.00-110848.88%
ORCL231027C000900002023-09-27 1:15PM EDT2023-10-2714.4015.9516.400.00-2543.51%
ORCL231117C000900002023-09-26 12:18PM EDT2023-11-1715.6016.4016.850.00-115339.62%
ORCL231215C000900002023-09-29 12:13PM EDT2023-12-1517.6017.5017.75+0.15+0.86%1222339.89%
ORCL240119C000900002023-09-29 1:35PM EDT2024-01-1918.1018.2018.50+0.50+2.84%242,12438.00%
ORCL240315C000900002023-09-28 10:08AM EDT2024-03-1519.9019.7520.25+0.94+4.96%52339.45%
ORCL240621C000900002023-09-26 3:25PM EDT2024-06-2121.3522.0022.400.00-2620738.94%
ORCL250117C000900002023-09-29 9:32AM EDT2025-01-1726.8025.8026.10+1.80+7.20%161038.39%
ORCL251219C000900002023-09-26 10:51AM EDT2025-12-1930.1430.3531.050.00-16938.66%
ORCL260116C000900002023-09-26 10:51AM EDT2026-01-1630.3830.6031.400.00-12638.65%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL231006P000900002023-09-29 1:08PM EDT2023-10-060.010.000.010.00-211045.31%
ORCL231013P000900002023-09-29 9:36AM EDT2023-10-130.030.020.04-0.02-40.00%22338.48%
ORCL231020P000900002023-09-29 3:28PM EDT2023-10-200.100.080.09+0.02+25.00%21153235.55%
ORCL231027P000900002023-09-29 10:02AM EDT2023-10-270.120.080.17-0.02-14.29%1243134.57%
ORCL231103P000900002023-09-28 11:24AM EDT2023-11-030.220.170.24-0.04-15.38%22533.15%
ORCL231117P000900002023-09-29 3:56PM EDT2023-11-170.350.350.38-0.02-5.41%2645431.06%
ORCL231215P000900002023-09-29 3:44PM EDT2023-12-150.990.971.01-0.04-3.88%7322,83332.45%
ORCL240119P000900002023-09-29 3:53PM EDT2024-01-191.401.431.48-0.15-9.68%103,97630.59%
ORCL240315P000900002023-09-29 3:26PM EDT2024-03-152.372.342.42-0.01-0.42%3051430.21%
ORCL240621P000900002023-09-27 3:17PM EDT2024-06-214.003.653.800.00-3047629.42%
ORCL250117P000900002023-09-28 1:29PM EDT2025-01-176.105.856.000.00-20092927.89%
ORCL251219P000900002023-09-27 11:26AM EDT2025-12-199.058.458.700.00-16626.61%
ORCL260116P000900002023-09-28 2:14PM EDT2026-01-168.608.558.850.00-34826.44%