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 -0.57 (-0.46%)
Pre-market: 08:00AM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240816C000600002024-04-04 3:41PM EDT60.0066.2955.7557.100.00-220.00%
ORCL240816C000750002024-05-16 10:44AM EDT75.0047.390.000.000.00-10100.00%
ORCL240816C000900002024-03-20 12:45PM EDT90.0040.3225.0528.050.00-21340.00%
ORCL240816C000950002024-05-13 12:47PM EDT95.0023.210.000.000.00-2500.00%
ORCL240816C001000002024-05-20 9:57AM EDT100.0024.950.000.000.00-1620.00%
ORCL240816C001050002024-05-17 2:44PM EDT105.0019.630.000.000.00-7590.00%
ORCL240816C001100002024-05-20 9:34AM EDT110.0016.200.000.000.00-42030.00%
ORCL240816C001150002024-05-20 9:53AM EDT115.0012.750.000.000.00-56750.00%
ORCL240816C001200002024-05-20 3:40PM EDT120.009.340.000.000.00-169850.00%
ORCL240816C001250002024-05-20 3:36PM EDT125.006.570.000.000.00-551,2260.20%
ORCL240816C001300002024-05-20 3:45PM EDT130.004.400.000.000.00-1102,3741.56%
ORCL240816C001350002024-05-20 1:19PM EDT135.002.750.000.000.00-1697513.13%
ORCL240816C001400002024-05-20 2:50PM EDT140.001.670.000.000.00-397096.25%
ORCL240816C001450002024-05-20 10:49AM EDT145.001.090.000.000.00-96386.25%
ORCL240816C001500002024-05-20 1:29PM EDT150.000.550.000.000.00-93476.25%
ORCL240816C001550002024-05-16 12:33PM EDT155.000.350.000.000.00-113812.50%
ORCL240816C001600002024-05-14 1:31PM EDT160.000.190.000.000.00-57512.50%
ORCL240816C001650002024-05-17 11:09AM EDT165.000.180.000.000.00-516712.50%
ORCL240816C001700002024-05-17 10:39AM EDT170.000.170.000.000.00-215512.50%
ORCL240816C001750002024-05-17 10:42AM EDT175.000.140.000.000.00-21312.50%
ORCL240816C001800002024-05-20 11:47AM EDT180.000.110.000.000.00-110612.50%
ORCL240816C001850002024-05-13 10:16AM EDT185.000.020.000.000.00-1240312.50%
ORCL240816C001900002024-05-13 9:54AM EDT190.000.110.000.000.00-215012.50%
ORCL240816C001950002024-05-14 1:31PM EDT195.000.060.000.000.00-218025.00%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240816P000600002024-04-02 2:14PM EDT60.000.050.000.290.00-60367.97%
ORCL240816P000650002024-05-02 10:07AM EDT65.000.040.000.000.00-23325.00%
ORCL240816P000700002024-05-13 9:55AM EDT70.000.060.000.000.00-2325.00%
ORCL240816P000750002024-05-10 10:28AM EDT75.000.110.000.000.00-11225.00%
ORCL240816P000800002024-05-15 2:38PM EDT80.000.110.000.000.00-2425.00%
ORCL240816P000850002024-05-17 10:42AM EDT85.000.180.000.000.00-2912.50%
ORCL240816P000900002024-05-14 12:20PM EDT90.000.290.000.000.00-315612.50%
ORCL240816P000950002024-05-20 1:14PM EDT95.000.370.000.000.00-101,13912.50%
ORCL240816P001000002024-05-20 11:00AM EDT100.000.510.000.000.00-25131912.50%
ORCL240816P001050002024-05-20 12:38PM EDT105.000.860.000.000.00-314546.25%
ORCL240816P001100002024-05-20 2:49PM EDT110.001.540.000.000.00-381,2456.25%
ORCL240816P001150002024-05-20 3:56PM EDT115.002.520.000.000.00-261,5823.13%
ORCL240816P001200002024-05-20 2:15PM EDT120.004.300.000.000.00-1151,3931.56%
ORCL240816P001250002024-05-20 3:53PM EDT125.006.300.000.000.00-655930.00%
ORCL240816P001300002024-05-20 3:53PM EDT130.009.100.000.000.00-657890.00%
ORCL240816P001350002024-05-02 10:49AM EDT135.0019.650.000.000.00-11900.00%
ORCL240816P001400002024-04-17 2:12PM EDT140.0021.0516.6017.450.00-1127.93%
ORCL240816P001450002024-04-09 11:30AM EDT145.0022.9527.6529.900.00-9063.11%
ORCL240816P001550002024-03-14 11:45AM EDT155.0029.2032.2035.850.00-1050.48%