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
124.24 -0.28 (-0.22%)
Pre-market: 06:42AM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240920C000550002024-04-02 9:44AM EDT55.0070.100.000.000.00--30.00%
ORCL240920C000700002024-04-10 2:13PM EDT70.0053.5445.8549.700.00-1320.00%
ORCL240920C000750002024-04-09 9:56AM EDT75.0049.5041.7044.700.00-4390.00%
ORCL240920C000800002024-05-15 9:52AM EDT80.0041.790.000.000.00-100.00%
ORCL240920C000850002024-04-08 10:00AM EDT85.0041.0433.9535.050.00-22260.00%
ORCL240920C000900002024-03-12 1:35PM EDT90.0041.2234.3537.450.00-522156.52%
ORCL240920C000925002024-05-17 2:06PM EDT92.5032.370.000.000.00-400.00%
ORCL240920C000950002024-05-13 10:29AM EDT95.0024.110.000.000.00-12500.00%
ORCL240920C000975002024-05-17 11:07AM EDT97.5028.000.000.000.00-15000.00%
ORCL240920C001000002024-05-20 1:05PM EDT100.0026.560.000.000.00-47260.00%
ORCL240920C001050002024-05-20 1:26PM EDT105.0022.150.000.000.00-571,4190.00%
ORCL240920C001100002024-05-20 3:53PM EDT110.0018.450.000.000.00-3000.00%
ORCL240920C001150002024-05-20 10:03AM EDT115.0014.250.000.000.00-643,0250.00%
ORCL240920C001200002024-05-20 12:38PM EDT120.0011.450.000.000.00-371,9870.00%
ORCL240920C001250002024-05-20 3:43PM EDT125.008.550.000.000.00-602,9250.20%
ORCL240920C001300002024-05-20 3:50PM EDT130.006.300.000.000.00-7301.56%
ORCL240920C001350002024-05-20 1:34PM EDT135.004.400.000.000.00-4903.13%
ORCL240920C001400002024-05-20 3:11PM EDT140.003.100.000.000.00-1006.25%
ORCL240920C001450002024-05-17 2:24PM EDT145.001.910.000.000.00-46616.25%
ORCL240920C001500002024-05-17 12:32PM EDT150.001.320.000.000.00-13,0936.25%
ORCL240920C001550002024-05-20 3:59PM EDT155.001.000.000.000.00-206.25%
ORCL240920C001600002024-05-20 10:02AM EDT160.000.630.000.000.00-11,92612.50%
ORCL240920C001650002024-05-14 1:32PM EDT165.000.310.000.000.00-6012.50%
ORCL240920C001700002024-05-17 10:32AM EDT170.000.290.000.000.00-2012.50%
ORCL240920C001750002024-05-17 10:31AM EDT175.000.260.000.000.00-2012.50%
ORCL240920C001800002024-05-17 10:30AM EDT180.000.200.000.000.00-223412.50%
ORCL240920C001850002024-05-17 10:29AM EDT185.000.190.000.000.00-222912.50%
ORCL240920C001900002024-05-17 10:29AM EDT190.000.160.000.000.00-27712.50%
ORCL240920C001950002024-05-17 10:29AM EDT195.000.130.000.000.00-2012.50%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240920P000550002024-05-13 9:52AM EDT55.000.030.000.000.00-2025.00%
ORCL240920P000600002024-05-13 9:52AM EDT60.000.110.000.000.00-2025.00%
ORCL240920P000650002024-05-20 9:30AM EDT65.000.020.000.000.00-119825.00%
ORCL240920P000700002024-05-17 10:30AM EDT70.000.140.000.000.00-217225.00%
ORCL240920P000750002024-05-17 10:30AM EDT75.000.130.000.000.00-2025.00%
ORCL240920P000800002024-05-17 12:01PM EDT80.000.170.000.000.00-3144512.50%
ORCL240920P000850002024-05-17 11:17AM EDT85.000.300.000.000.00-347312.50%
ORCL240920P000900002024-05-17 2:59PM EDT90.000.470.000.000.00-5012.50%
ORCL240920P000925002024-05-17 10:32AM EDT92.500.600.000.000.00-2012.50%
ORCL240920P000950002024-05-20 10:37AM EDT95.000.670.000.000.00-101,00412.50%
ORCL240920P000975002024-05-20 9:59AM EDT97.500.870.000.000.00-230412.50%
ORCL240920P001000002024-05-20 11:30AM EDT100.001.040.000.000.00-1306.25%
ORCL240920P001050002024-05-20 2:46PM EDT105.001.660.000.000.00-206.25%
ORCL240920P001100002024-05-20 3:56PM EDT110.002.520.000.000.00-2906.25%
ORCL240920P001150002024-05-20 2:51PM EDT115.003.800.000.000.00-1613,5773.13%
ORCL240920P001200002024-05-20 3:55PM EDT120.005.400.000.000.00-77701.56%
ORCL240920P001250002024-05-20 2:31PM EDT125.007.800.000.000.00-951,0730.00%
ORCL240920P001300002024-05-20 1:27PM EDT130.0010.650.000.000.00-23750.00%
ORCL240920P001350002024-05-09 9:43AM EDT135.0019.250.000.000.00-100.00%
ORCL240920P001400002024-05-08 11:09AM EDT140.0023.150.000.000.00-2410.00%
ORCL240920P001450002024-05-14 12:01PM EDT145.0027.080.000.000.00-100.00%
ORCL240920P001500002024-04-11 2:06PM EDT150.0026.8031.3535.350.00-41056.36%
ORCL240920P001550002024-04-18 3:28PM EDT155.0039.0029.7033.500.00-1040.22%
ORCL240920P001600002024-03-21 10:04AM EDT160.0028.5743.1047.250.00-1071.48%
ORCL240920P001650002024-03-21 10:04AM EDT165.0033.1748.0052.500.00-1075.56%