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:90.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240322C000900002024-03-14 2:08PM EDT2024-03-2235.8537.3038.200.00-4066196.68%
ORCL240328C000900002024-03-12 12:28PM EDT2024-03-2838.2636.8039.350.00-45116.02%
ORCL240419C000900002024-03-12 9:45AM EDT2024-04-1937.4537.6038.700.00-373367.77%
ORCL240517C000900002024-03-12 11:02AM EDT2024-05-1737.5137.9538.950.00-16256.15%
ORCL240621C000900002024-03-18 2:09PM EDT2024-06-2138.7037.2539.55+0.63+1.65%129657.30%
ORCL240719C000900002024-03-15 12:39PM EDT2024-07-1935.9437.4041.700.00-1250.35%
ORCL240816C000900002024-03-15 3:38PM EDT2024-08-1637.5537.6541.100.00-113555.69%
ORCL240920C000900002024-03-12 1:35PM EDT2024-09-2041.2238.5542.000.00-522154.82%
ORCL241220C000900002024-03-04 11:51AM EDT2024-12-2029.5541.4042.800.00-384648.10%
ORCL250117C000900002024-03-15 2:59PM EDT2025-01-1739.8541.7042.600.00-3077845.09%
ORCL250620C000900002024-03-13 10:24AM EDT2025-06-2043.4044.0045.150.00-54644.12%
ORCL251219C000900002024-03-14 10:06AM EDT2025-12-1946.3846.3547.150.00-26641.90%
ORCL260116C000900002024-03-18 10:20AM EDT2026-01-1648.1546.8049.40+3.45+7.72%122745.86%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240322P000900002024-03-18 9:30AM EDT2024-03-220.010.000.010.00-2999112.50%
ORCL240328P000900002024-03-18 2:31PM EDT2024-03-280.010.000.21-0.09-90.00%916399.61%
ORCL240405P000900002024-03-18 12:08PM EDT2024-04-050.020.000.23-0.02-50.00%3031475.20%
ORCL240412P000900002024-03-08 1:46PM EDT2024-04-120.400.000.080.00-1155.47%
ORCL240419P000900002024-03-18 11:21AM EDT2024-04-190.030.030.04-0.02-40.00%111,04149.02%
ORCL240426P000900002024-03-12 2:52PM EDT2024-04-260.030.000.120.00-8951.37%
ORCL240517P000900002024-03-14 3:20PM EDT2024-05-170.100.040.260.00-21,04946.92%
ORCL240621P000900002024-03-15 12:41PM EDT2024-06-210.300.230.270.00-11,23537.55%
ORCL240719P000900002024-03-18 3:41PM EDT2024-07-190.290.270.34-0.13-30.95%14434.40%
ORCL240816P000900002024-03-14 12:16PM EDT2024-08-160.500.400.450.00-4232.79%
ORCL240920P000900002024-03-15 12:31PM EDT2024-09-200.890.680.750.00-42,31432.94%
ORCL241220P000900002024-03-15 11:56AM EDT2024-12-201.561.371.430.00-13831.71%
ORCL250117P000900002024-03-13 12:35PM EDT2025-01-171.771.551.640.00-152,89631.41%
ORCL250620P000900002024-03-08 4:24PM EDT2025-06-204.942.702.820.00-112430.27%
ORCL251219P000900002024-03-18 3:30PM EDT2025-12-194.154.054.35-2.13-33.92%27929.95%
ORCL260116P000900002024-03-18 9:30AM EDT2026-01-164.604.404.55-0.10-2.13%160929.83%