Singapore markets close in 3 hours 17 minutes

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
116.00-2.67 (-2.25%)
At close: 04:00PM EDT
115.83 -0.17 (-0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240419C000700002024-03-04 11:31AM EDT70.0044.3754.8557.250.00-141,457.03%
ORCL240419C000750002024-03-12 10:07AM EDT75.0051.5047.5548.100.00-301,102.54%
ORCL240419C000800002024-04-08 3:36PM EDT80.0045.000.000.000.00-19200.00%
ORCL240419C000850002024-04-01 11:05AM EDT85.0040.740.000.000.00-100.00%
ORCL240419C000900002024-04-11 1:17PM EDT90.0033.160.000.000.00-100.00%
ORCL240419C000950002024-04-08 3:41PM EDT95.0029.950.000.000.00-72000.00%
ORCL240419C001000002024-04-18 3:05PM EDT100.0016.020.000.000.00-2000.00%
ORCL240419C001050002024-04-18 10:53AM EDT105.0012.900.000.000.00-1100.00%
ORCL240419C001100002024-04-18 1:22PM EDT110.006.550.000.000.00-200.00%
ORCL240419C001110002024-04-16 9:54AM EDT111.009.400.000.000.00-200.00%
ORCL240419C001140002024-04-18 2:48PM EDT114.002.110.000.000.00-200.00%
ORCL240419C001150002024-04-18 3:56PM EDT115.001.290.000.000.00-7400.00%
ORCL240419C001160002024-04-18 3:59PM EDT116.000.670.000.000.00-21000.03%
ORCL240419C001170002024-04-18 3:59PM EDT117.000.360.000.000.00-83706.25%
ORCL240419C001180002024-04-18 3:59PM EDT118.000.110.000.000.00-2,22006.25%
ORCL240419C001190002024-04-18 3:57PM EDT119.000.040.000.000.00-1,936012.50%
ORCL240419C001200002024-04-18 3:49PM EDT120.000.020.000.000.00-1,005012.50%
ORCL240419C001210002024-04-18 3:58PM EDT121.000.010.000.000.00-119025.00%
ORCL240419C001220002024-04-18 3:57PM EDT122.000.010.000.000.00-313025.00%
ORCL240419C001230002024-04-18 3:53PM EDT123.000.020.000.000.00-112025.00%
ORCL240419C001240002024-04-18 3:53PM EDT124.000.010.000.000.00-40025.00%
ORCL240419C001250002024-04-18 3:52PM EDT125.000.010.000.000.00-227025.00%
ORCL240419C001260002024-04-18 2:11PM EDT126.000.010.000.000.00-17050.00%
ORCL240419C001270002024-04-18 3:41PM EDT127.000.020.000.000.00-19050.00%
ORCL240419C001280002024-04-18 1:29PM EDT128.000.010.000.000.00-28050.00%
ORCL240419C001290002024-04-18 3:34PM EDT129.000.030.000.000.00-34050.00%
ORCL240419C001300002024-04-18 10:05AM EDT130.000.020.000.000.00-217050.00%
ORCL240419C001310002024-04-18 11:41AM EDT131.000.030.000.000.00-11050.00%
ORCL240419C001320002024-04-18 11:41AM EDT132.000.010.000.000.00-11050.00%
ORCL240419C001330002024-04-12 2:48PM EDT133.000.010.000.000.00-9050.00%
ORCL240419C001340002024-04-18 2:13PM EDT134.000.010.000.000.00-1050.00%
ORCL240419C001350002024-04-17 11:41AM EDT135.000.010.000.000.00-6050.00%
ORCL240419C001360002024-04-11 3:26PM EDT136.000.040.000.000.00-3050.00%
ORCL240419C001370002024-04-05 10:56AM EDT137.000.070.000.000.00-2050.00%
ORCL240419C001380002024-04-10 3:52PM EDT138.000.010.000.000.00-5050.00%
ORCL240419C001390002024-04-12 3:03PM EDT139.000.080.000.000.00-10050.00%
ORCL240419C001400002024-04-18 12:31PM EDT140.000.010.000.000.00-3050.00%
ORCL240419C001410002024-04-02 1:11PM EDT141.000.030.000.000.00-1050.00%
ORCL240419C001420002024-03-28 11:40AM EDT142.000.050.000.000.00-200050.00%
ORCL240419C001430002024-04-11 9:40AM EDT143.000.020.000.000.00-1050.00%
ORCL240419C001450002024-04-18 11:46AM EDT145.000.010.000.000.00-20050.00%
ORCL240419C001500002024-04-11 1:07PM EDT150.000.010.000.000.00-7050.00%
ORCL240419C001550002024-04-04 3:59PM EDT155.000.010.000.000.00-1050.00%
ORCL240419C001600002024-03-26 3:27PM EDT160.000.030.000.000.00-2050.00%
ORCL240419C001650002024-03-26 10:21AM EDT165.000.050.000.000.00-5050.00%
ORCL240419C001700002024-04-02 9:51AM EDT170.000.030.000.000.00-1050.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240419P000650002024-03-11 3:58PM EDT65.000.050.000.010.00-22362.50%
ORCL240419P000700002024-03-12 9:30AM EDT70.000.170.000.000.00-2750.00%
ORCL240419P000750002024-03-13 3:15PM EDT75.000.090.000.190.00-29381.25%
ORCL240419P000800002024-04-04 11:30AM EDT80.000.010.000.000.00-1050.00%
ORCL240419P000850002024-04-08 9:30AM EDT85.000.290.000.000.00-1050.00%
ORCL240419P000900002024-04-08 9:30AM EDT90.000.350.000.000.00-1050.00%
ORCL240419P000950002024-04-10 2:38PM EDT95.000.010.000.000.00-25050.00%
ORCL240419P001000002024-04-18 9:32AM EDT100.000.010.000.000.00-1050.00%
ORCL240419P001050002024-04-18 3:44PM EDT105.000.020.000.000.00-3050.00%
ORCL240419P001090002024-04-18 3:15PM EDT109.000.020.000.000.00-30025.00%
ORCL240419P001100002024-04-18 2:55PM EDT110.000.010.000.000.00-34025.00%
ORCL240419P001110002024-04-18 9:47AM EDT111.000.010.000.000.00-1025.00%
ORCL240419P001120002024-04-18 3:16PM EDT112.000.050.000.000.00-5012.50%
ORCL240419P001130002024-04-18 3:57PM EDT113.000.080.000.000.00-30012.50%
ORCL240419P001140002024-04-18 3:57PM EDT114.000.160.000.000.00-944012.50%
ORCL240419P001150002024-04-18 3:59PM EDT115.000.370.000.000.00-47306.25%
ORCL240419P001160002024-04-18 3:57PM EDT116.000.730.000.000.00-1,47500.03%
ORCL240419P001170002024-04-18 3:46PM EDT117.001.280.000.000.00-1,12200.00%
ORCL240419P001180002024-04-18 3:48PM EDT118.001.980.000.000.00-59600.00%
ORCL240419P001190002024-04-18 3:59PM EDT119.003.030.000.000.00-30600.00%
ORCL240419P001200002024-04-18 3:55PM EDT120.004.080.000.000.00-23000.00%
ORCL240419P001210002024-04-18 3:45PM EDT121.004.950.000.000.00-9600.00%
ORCL240419P001220002024-04-18 3:58PM EDT122.006.100.000.000.00-13800.00%
ORCL240419P001230002024-04-18 3:50PM EDT123.006.750.000.000.00-8700.00%
ORCL240419P001240002024-04-18 1:53PM EDT124.007.570.000.000.00-400.00%
ORCL240419P001250002024-04-18 3:59PM EDT125.009.130.000.000.00-89200.00%
ORCL240419P001260002024-04-17 3:15PM EDT126.006.750.000.000.00-1,07600.00%
ORCL240419P001270002024-04-18 3:33PM EDT127.0010.820.000.000.00-100.00%
ORCL240419P001280002024-04-17 2:30PM EDT128.008.650.000.000.00-18000.00%
ORCL240419P001290002024-04-17 2:02PM EDT129.009.600.000.000.00-9000.00%
ORCL240419P001300002024-04-18 12:40PM EDT130.0012.700.000.000.00-100.00%
ORCL240419P001310002024-04-12 3:22PM EDT131.0010.200.000.000.00-1100.00%
ORCL240419P001320002024-04-15 11:29AM EDT132.0010.800.000.000.00-300.00%
ORCL240419P001330002024-04-10 3:08PM EDT133.0011.300.000.000.00-26000.00%
ORCL240419P001340002024-04-18 10:09AM EDT134.0016.300.000.000.00-100.00%
ORCL240419P001350002024-04-18 9:46AM EDT135.0017.300.000.000.00-300.00%
ORCL240419P001360002024-04-10 2:44PM EDT136.0014.150.000.000.00-1800.00%
ORCL240419P001370002024-04-05 11:16AM EDT137.0012.400.000.000.00-200.00%
ORCL240419P001380002024-04-12 3:22PM EDT138.0017.200.000.000.00-1000.00%
ORCL240419P001390002024-04-17 1:53PM EDT139.0019.650.000.000.00-2200.00%
ORCL240419P001400002024-04-10 2:44PM EDT140.0017.950.000.000.00-1800.00%
ORCL240419P001410002024-03-21 1:20PM EDT141.0010.950.000.000.00--00.00%
ORCL240419P001420002024-03-21 10:24AM EDT142.0011.050.000.000.00--00.00%
ORCL240419P001430002024-03-22 10:38AM EDT143.0015.450.000.000.00-700.00%
ORCL240419P001450002024-04-17 3:15PM EDT145.0025.750.000.000.00-700.00%
ORCL240419P001500002024-03-21 10:08AM EDT150.0017.900.000.000.00-100.00%
ORCL240419P001650002024-03-22 9:39AM EDT165.0036.000.000.000.00-100.00%