Singapore markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
124.52+1.02 (+0.83%)
At close: 04:00PM EDT
123.94 -0.58 (-0.47%)
Pre-market: 07:13AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240621C000325002024-03-22 2:05PM EDT32.5095.6480.6584.900.00-210.00%
ORCL240621C000350002024-02-21 4:21PM EDT35.0072.5592.2093.950.00-111356.84%
ORCL240621C000375002022-09-16 2:50PM EDT37.5032.9528.9529.900.00--10.00%
ORCL240621C000400002023-12-21 11:43AM EDT40.0065.8568.1572.250.00-3210.00%
ORCL240621C000425002024-01-08 1:08PM EDT42.5062.2574.7575.550.00-500.00%
ORCL240621C000475002023-09-12 2:37PM EDT47.5062.5062.5063.250.00--10.00%
ORCL240621C000500002024-04-12 2:53PM EDT50.0071.4065.2068.850.00-24500.00%
ORCL240621C000525002024-02-06 12:29PM EDT52.5063.9262.0063.150.00-120.00%
ORCL240621C000550002024-04-25 3:43PM EDT55.0060.100.000.000.00-1100.00%
ORCL240621C000575002024-03-12 11:06AM EDT57.5070.0065.6566.050.00-120.00%
ORCL240621C000600002024-05-07 10:58AM EDT60.0059.480.000.000.00-11160.00%
ORCL240621C000625002024-04-10 10:32AM EDT62.5060.8552.8056.500.00-31140.00%
ORCL240621C000650002024-03-26 3:39PM EDT65.0061.9648.7551.350.00-270.00%
ORCL240621C000675002023-03-08 1:07PM EDT67.5027.2532.1032.650.00-61150.00%
ORCL240621C000700002024-04-26 9:41AM EDT70.0048.230.000.000.00-1490.00%
ORCL240621C000725002024-03-04 12:41PM EDT72.5042.4552.7056.000.00-843151.61%
ORCL240621C000750002024-05-02 1:36PM EDT75.0040.550.000.000.00-12420.00%
ORCL240621C000775002024-04-26 3:53PM EDT77.5040.710.000.000.00-15340.00%
ORCL240621C000800002024-05-15 3:07PM EDT80.0042.070.000.000.00-12350.00%
ORCL240621C000825002024-04-19 3:32PM EDT82.5033.550.000.000.00-102180.00%
ORCL240621C000850002024-05-02 10:06AM EDT85.0031.000.000.000.00-21600.00%
ORCL240621C000875002024-05-20 3:07PM EDT87.5036.930.000.000.00-31620.00%
ORCL240621C000900002024-05-17 3:09PM EDT90.0033.350.000.000.00-72780.00%
ORCL240621C000925002024-05-13 9:42AM EDT92.5025.100.000.000.00-11,1650.00%
ORCL240621C000950002024-05-17 1:13PM EDT95.0028.540.000.000.00-27940.00%
ORCL240621C000975002024-05-16 2:47PM EDT97.5025.560.000.000.00-14880.00%
ORCL240621C001000002024-05-20 3:54PM EDT100.0025.130.000.000.00-102,6080.00%
ORCL240621C001050002024-05-20 1:05PM EDT105.0019.870.000.000.00-23,9500.00%
ORCL240621C001100002024-05-20 3:57PM EDT110.0015.600.000.000.00-413,4820.00%
ORCL240621C001150002024-05-20 3:58PM EDT115.0011.300.000.000.00-463,7690.00%
ORCL240621C001200002024-05-20 3:54PM EDT120.007.710.000.000.00-11310,5210.00%
ORCL240621C001250002024-05-20 3:59PM EDT125.004.850.000.000.00-58416,7630.39%
ORCL240621C001300002024-05-20 3:49PM EDT130.002.690.000.000.00-1,54420,5733.13%
ORCL240621C001350002024-05-20 3:57PM EDT135.001.460.000.000.00-38415,6696.25%
ORCL240621C001400002024-05-20 3:57PM EDT140.000.730.000.000.00-2967,4116.25%
ORCL240621C001450002024-05-20 3:35PM EDT145.000.340.000.000.00-1183,11012.50%
ORCL240621C001500002024-05-20 3:54PM EDT150.000.190.000.000.00-1085,44312.50%
ORCL240621C001550002024-05-20 11:16AM EDT155.000.140.000.000.00-13,69812.50%
ORCL240621C001600002024-05-13 10:28AM EDT160.000.070.000.000.00-102,64025.00%
ORCL240621C001650002024-05-15 3:29PM EDT165.000.070.000.000.00-131,74425.00%
ORCL240621C001700002024-05-17 1:01PM EDT170.000.070.000.000.00-167825.00%
ORCL240621C001750002024-05-07 10:20AM EDT175.000.050.000.000.00-283525.00%
ORCL240621C001800002024-05-17 3:16PM EDT180.000.050.000.000.00-232925.00%
ORCL240621C001850002024-05-16 9:53AM EDT185.000.040.000.000.00-1021525.00%
ORCL240621C001900002024-05-16 1:13PM EDT190.000.010.000.000.00-123225.00%
ORCL240621C001950002024-05-17 3:48PM EDT195.000.040.000.000.00-255025.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240621P000325002024-04-24 9:32AM EDT32.500.010.000.000.00-63550.00%
ORCL240621P000350002023-12-06 11:05AM EDT35.000.080.000.100.00-217166.41%
ORCL240621P000375002023-09-29 12:44PM EDT37.500.070.000.200.00-320171.09%
ORCL240621P000400002023-12-27 1:18PM EDT40.000.050.000.110.00-179151.17%
ORCL240621P000425002024-01-05 10:48AM EDT42.500.020.000.120.00-2150144.92%
ORCL240621P000450002024-01-05 11:12AM EDT45.000.050.000.040.00-211122.66%
ORCL240621P000475002024-01-05 11:11AM EDT47.500.070.000.120.00-251130.47%
ORCL240621P000500002024-05-01 10:53AM EDT50.000.010.000.000.00-2013050.00%
ORCL240621P000525002024-03-01 11:24AM EDT52.500.020.000.190.00-2133124.61%
ORCL240621P000550002024-02-05 10:31AM EDT55.000.040.000.000.00-17550.00%
ORCL240621P000575002024-03-11 10:20AM EDT57.500.090.000.030.00-224992.19%
ORCL240621P000600002024-03-27 12:50PM EDT60.000.050.000.030.00-31,03987.50%
ORCL240621P000625002024-04-02 1:40PM EDT62.500.020.000.230.00-60106103.71%
ORCL240621P000650002024-04-12 9:30AM EDT65.000.060.000.050.00-1055282.03%
ORCL240621P000675002024-05-06 3:58PM EDT67.500.020.000.000.00-1815050.00%
ORCL240621P000700002024-05-16 2:00PM EDT70.000.020.000.000.00-12,98050.00%
ORCL240621P000725002024-05-15 9:30AM EDT72.500.010.000.000.00-338150.00%
ORCL240621P000750002024-05-14 12:22PM EDT75.000.030.000.000.00-102,62225.00%
ORCL240621P000775002024-05-14 10:42AM EDT77.500.050.000.000.00-239025.00%
ORCL240621P000800002024-05-17 12:01PM EDT80.000.160.000.000.00-601,45025.00%
ORCL240621P000825002024-05-14 1:20PM EDT82.500.050.000.000.00-163225.00%
ORCL240621P000850002024-05-20 3:00PM EDT85.000.040.000.000.00-102,01925.00%
ORCL240621P000875002024-05-16 3:23PM EDT87.500.060.000.000.00-22,55925.00%
ORCL240621P000900002024-05-20 2:11PM EDT90.000.070.000.000.00-11,22825.00%
ORCL240621P000925002024-05-17 11:26AM EDT92.500.080.000.000.00-101,06225.00%
ORCL240621P000950002024-05-20 3:24PM EDT95.000.100.000.000.00-311,49825.00%
ORCL240621P000975002024-05-20 1:06PM EDT97.500.100.000.000.00-16,51312.50%
ORCL240621P001000002024-05-20 3:16PM EDT100.000.150.000.000.00-1707,04912.50%
ORCL240621P001050002024-05-20 3:48PM EDT105.000.300.000.000.00-909,24512.50%
ORCL240621P001100002024-05-20 3:57PM EDT110.000.620.000.000.00-6,61213,18912.50%
ORCL240621P001150002024-05-20 3:56PM EDT115.001.370.000.000.00-3195,9356.25%
ORCL240621P001200002024-05-20 3:56PM EDT120.002.700.000.000.00-16110,2093.13%
ORCL240621P001250002024-05-20 3:42PM EDT125.004.980.000.000.00-2503,0280.00%
ORCL240621P001300002024-05-20 10:17AM EDT130.007.970.000.000.00-32,7600.00%
ORCL240621P001350002024-05-16 3:24PM EDT135.0013.500.000.000.00-14390.00%
ORCL240621P001400002024-05-20 10:17AM EDT140.0016.100.000.000.00-1270.00%
ORCL240621P001450002024-05-16 10:38AM EDT145.0023.380.000.000.00-270.00%
ORCL240621P001500002024-04-18 9:52AM EDT150.0032.4024.6527.300.00-4059.79%
ORCL240621P001550002024-03-14 10:18AM EDT155.0028.3733.0034.700.00-2082.09%
ORCL240621P001600002024-03-11 3:25PM EDT160.0045.7337.0038.700.00-2078.86%
ORCL240621P001650002023-09-01 11:13AM EDT165.0044.0058.6059.800.00-10211.39%
ORCL240621P001750002023-07-31 9:33AM EDT175.0058.9453.3054.600.00-10108.25%
ORCL240621P001850002023-09-12 10:33AM EDT185.0073.6174.8575.250.00--0209.80%