Singapore markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
124.63+0.11 (+0.09%)
At close: 04:00PM EDT
124.91 +0.28 (+0.22%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240531C001000002024-05-15 11:44AM EDT100.0022.100.000.000.00-500.00%
ORCL240531C001010002024-04-26 9:32AM EDT101.0015.400.000.000.00-100.00%
ORCL240531C001070002024-05-20 9:59AM EDT107.0017.300.000.000.00-600.00%
ORCL240531C001080002024-05-14 3:48PM EDT108.0013.050.000.000.00-400.00%
ORCL240531C001100002024-05-17 3:14PM EDT110.0013.080.000.000.00-1900.00%
ORCL240531C001110002024-05-14 10:01AM EDT111.006.650.000.000.00--00.00%
ORCL240531C001120002024-05-01 2:30PM EDT112.005.510.000.000.00-400.00%
ORCL240531C001130002024-05-21 12:11PM EDT113.0012.010.000.000.00-100.00%
ORCL240531C001140002024-05-21 2:02PM EDT114.0011.550.000.000.00-100.00%
ORCL240531C001150002024-05-20 10:19AM EDT115.009.400.000.000.00-500.00%
ORCL240531C001160002024-05-21 1:56PM EDT116.009.560.000.000.00-300.00%
ORCL240531C001170002024-05-21 10:59AM EDT117.008.150.000.000.00-100.00%
ORCL240531C001180002024-05-21 2:50PM EDT118.007.400.000.000.00-400.00%
ORCL240531C001190002024-05-21 10:56AM EDT119.006.250.000.000.00-400.00%
ORCL240531C001200002024-05-21 3:42PM EDT120.005.550.000.000.00-14100.00%
ORCL240531C001210002024-05-21 3:42PM EDT121.004.680.000.000.00-3300.00%
ORCL240531C001220002024-05-21 3:59PM EDT122.003.470.000.000.00-3300.00%
ORCL240531C001230002024-05-21 3:59PM EDT123.002.800.000.000.00-8000.00%
ORCL240531C001240002024-05-21 3:57PM EDT124.002.220.000.000.00-41600.00%
ORCL240531C001250002024-05-21 3:59PM EDT125.001.610.000.000.00-56500.78%
ORCL240531C001260002024-05-21 3:35PM EDT126.001.450.000.000.00-36901.56%
ORCL240531C001270002024-05-21 3:30PM EDT127.001.020.000.000.00-39203.13%
ORCL240531C001280002024-05-21 2:51PM EDT128.000.740.000.000.00-16303.13%
ORCL240531C001290002024-05-21 3:44PM EDT129.000.500.000.000.00-2606.25%
ORCL240531C001300002024-05-21 3:50PM EDT130.000.340.000.000.00-15006.25%
ORCL240531C001310002024-05-21 3:58PM EDT131.000.220.000.000.00-11206.25%
ORCL240531C001320002024-05-21 3:04PM EDT132.000.170.000.000.00-706.25%
ORCL240531C001330002024-05-20 1:26PM EDT133.000.110.000.000.00-24012.50%
ORCL240531C001340002024-05-21 2:55PM EDT134.000.100.000.000.00-31012.50%
ORCL240531C001350002024-05-21 3:19PM EDT135.000.060.000.000.00-8012.50%
ORCL240531C001360002024-05-21 1:37PM EDT136.000.060.000.000.00-200012.50%
ORCL240531C001370002024-05-21 1:38PM EDT137.000.050.000.000.00-10012.50%
ORCL240531C001380002024-05-21 1:40PM EDT138.000.040.000.000.00-210012.50%
ORCL240531C001400002024-05-21 1:39PM EDT140.000.030.000.000.00-20012.50%
ORCL240531C001450002024-05-17 9:59AM EDT145.000.030.000.000.00-200025.00%
ORCL240531C001500002024-05-20 10:58AM EDT150.000.030.000.000.00-1025.00%
ORCL240531C001550002024-05-16 11:41AM EDT155.000.030.000.000.00--025.00%
ORCL240531C001600002024-05-20 9:30AM EDT160.000.010.000.000.00-1025.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240531P000950002024-04-19 3:20PM EDT95.000.160.000.000.00-6225.00%
ORCL240531P001000002024-05-16 1:27PM EDT100.000.040.000.000.00-1025.00%
ORCL240531P001010002024-05-14 2:46PM EDT101.000.030.000.000.00-1025.00%
ORCL240531P001020002024-05-13 1:36PM EDT102.000.050.000.000.00-2025.00%
ORCL240531P001030002024-05-10 12:42PM EDT103.000.070.000.000.00-4025.00%
ORCL240531P001040002024-05-07 10:28AM EDT104.000.120.000.000.00-2025.00%
ORCL240531P001050002024-05-16 11:07AM EDT105.000.030.000.000.00-1025.00%
ORCL240531P001060002024-05-15 11:55AM EDT106.000.060.000.000.00-8025.00%
ORCL240531P001070002024-05-16 10:47AM EDT107.000.060.000.000.00-1025.00%
ORCL240531P001080002024-05-20 10:40AM EDT108.000.050.000.000.00-2025.00%
ORCL240531P001090002024-05-20 9:41AM EDT109.000.070.000.000.00-1025.00%
ORCL240531P001100002024-05-21 1:33PM EDT110.000.040.000.000.00-2012.50%
ORCL240531P001110002024-05-21 11:02AM EDT111.000.030.000.000.00-10012.50%
ORCL240531P001120002024-05-21 12:26PM EDT112.000.030.000.000.00-2012.50%
ORCL240531P001130002024-05-20 12:02PM EDT113.000.070.000.000.00-4012.50%
ORCL240531P001140002024-05-21 10:30AM EDT114.000.050.000.000.00-7012.50%
ORCL240531P001150002024-05-21 12:19PM EDT115.000.050.000.000.00-1012.50%
ORCL240531P001160002024-05-21 2:10PM EDT116.000.060.000.000.00-2012.50%
ORCL240531P001170002024-05-21 12:26PM EDT117.000.110.000.000.00-52012.50%
ORCL240531P001180002024-05-21 2:00PM EDT118.000.100.000.000.00-2406.25%
ORCL240531P001190002024-05-21 1:51PM EDT119.000.160.000.000.00-26806.25%
ORCL240531P001200002024-05-21 3:40PM EDT120.000.230.000.000.00-1806.25%
ORCL240531P001210002024-05-21 3:14PM EDT121.000.340.000.000.00-4506.25%
ORCL240531P001220002024-05-21 3:31PM EDT122.000.530.000.000.00-7803.13%
ORCL240531P001230002024-05-21 3:57PM EDT123.000.870.000.000.00-7001.56%
ORCL240531P001240002024-05-21 3:14PM EDT124.001.060.000.000.00-68700.78%
ORCL240531P001250002024-05-21 3:50PM EDT125.001.610.000.000.00-8900.00%
ORCL240531P001260002024-05-21 2:29PM EDT126.002.080.000.000.00-4000.00%
ORCL240531P001290002024-05-01 11:17AM EDT129.0014.260.000.000.00--00.00%
ORCL240531P001400002024-05-17 2:32PM EDT140.0017.350.000.000.00-100.00%