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
124.25 -0.27 (-0.22%)
Pre-market: 07:42AM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240719C000850002024-05-13 11:17AM EDT85.0032.680.000.000.00-220.00%
ORCL240719C000900002024-04-11 10:45AM EDT90.0034.0025.9529.750.00-670.00%
ORCL240719C000950002024-05-16 9:55AM EDT95.0027.370.000.000.00-1100.00%
ORCL240719C001000002024-05-16 12:21PM EDT100.0023.000.000.000.00-2340.00%
ORCL240719C001050002024-05-20 11:27AM EDT105.0020.750.000.000.00-14170.00%
ORCL240719C001100002024-05-20 12:14PM EDT110.0016.140.000.000.00-229190.00%
ORCL240719C001150002024-05-20 3:53PM EDT115.0011.950.000.000.00-171,3940.00%
ORCL240719C001200002024-05-20 3:53PM EDT120.008.400.000.000.00-1664,0380.00%
ORCL240719C001250002024-05-20 3:59PM EDT125.005.750.000.000.00-3073,3540.39%
ORCL240719C001300002024-05-20 3:55PM EDT130.003.500.000.000.00-3602,6343.13%
ORCL240719C001350002024-05-20 3:53PM EDT135.002.020.000.000.00-1401,7056.25%
ORCL240719C001400002024-05-20 3:11PM EDT140.001.090.000.000.00-2703,9766.25%
ORCL240719C001450002024-05-20 3:11PM EDT145.000.590.000.000.00-241,0226.25%
ORCL240719C001500002024-05-20 3:59PM EDT150.000.350.000.000.00-3870012.50%
ORCL240719C001550002024-05-17 2:03PM EDT155.000.200.000.000.00-140212.50%
ORCL240719C001600002024-05-20 1:20PM EDT160.000.100.000.000.00-2013112.50%
ORCL240719C001650002024-05-20 9:30AM EDT165.000.070.000.000.00-212112.50%
ORCL240719C001700002024-05-08 9:31AM EDT170.000.070.000.000.00-121112.50%
ORCL240719C001750002024-05-13 9:56AM EDT175.000.050.000.000.00-234612.50%
ORCL240719C001800002024-05-13 9:57AM EDT180.000.020.000.000.00-22125.00%
ORCL240719C001850002024-04-29 10:25AM EDT185.000.030.000.000.00-23625.00%
ORCL240719C001900002024-04-24 1:09PM EDT190.000.080.000.000.00-25525.00%
ORCL240719C001950002024-05-14 12:05PM EDT195.000.010.000.000.00-47025.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240719P000600002024-03-06 1:41PM EDT60.000.090.000.200.00-2178.32%
ORCL240719P000650002024-03-27 11:09AM EDT65.000.090.000.330.00-2275.49%
ORCL240719P000700002024-05-13 9:59AM EDT70.000.210.000.000.00-13725.00%
ORCL240719P000750002024-05-20 9:30AM EDT75.000.310.000.000.00-77125.00%
ORCL240719P000800002024-05-17 11:52AM EDT80.000.080.000.000.00-13525.00%
ORCL240719P000850002024-05-07 10:19AM EDT85.000.240.000.000.00-214825.00%
ORCL240719P000900002024-05-20 2:59PM EDT90.000.090.000.000.00-221612.50%
ORCL240719P000950002024-05-15 1:45PM EDT95.000.290.000.000.00-123512.50%
ORCL240719P001000002024-05-20 2:20PM EDT100.000.320.000.000.00-1177512.50%
ORCL240719P001050002024-05-20 3:55PM EDT105.000.560.000.000.00-1321,03512.50%
ORCL240719P001100002024-05-20 3:46PM EDT110.001.070.000.000.00-321,7176.25%
ORCL240719P001150002024-05-20 3:55PM EDT115.001.910.000.000.00-832,0776.25%
ORCL240719P001200002024-05-20 3:56PM EDT120.003.350.000.000.00-662,1773.13%
ORCL240719P001250002024-05-20 2:46PM EDT125.005.700.000.000.00-4172,4540.00%
ORCL240719P001300002024-05-20 10:51AM EDT130.008.550.000.000.00-59170.00%
ORCL240719P001350002024-05-16 3:51PM EDT135.0013.950.000.000.00-11790.00%
ORCL240719P001400002024-04-09 3:55PM EDT140.0017.7021.1525.300.00-10066.47%
ORCL240719P001450002024-05-03 10:51AM EDT145.0029.000.000.000.00-300.00%
ORCL240719P001800002024-04-04 12:12PM EDT180.0053.8062.4066.250.00-20117.58%