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
124.43 -0.09 (-0.07%)
Pre-market: 06:07AM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL241220C000750002024-05-02 1:36PM EDT75.0042.350.000.000.00-100.00%
ORCL241220C000800002024-05-06 1:38PM EDT80.0039.950.000.000.00-100.00%
ORCL241220C000850002024-05-16 10:59AM EDT85.0039.570.000.000.00-100.00%
ORCL241220C000900002024-05-15 11:05AM EDT90.0035.200.000.000.00-500.00%
ORCL241220C000950002024-05-09 3:22PM EDT95.0026.500.000.000.00-1800.00%
ORCL241220C001000002024-05-20 9:41AM EDT100.0027.550.000.000.00-100.00%
ORCL241220C001050002024-05-20 10:21AM EDT105.0024.550.000.000.00-200.00%
ORCL241220C001100002024-05-20 9:46AM EDT110.0020.250.000.000.00-100.00%
ORCL241220C001150002024-05-20 10:55AM EDT115.0017.750.000.000.00-1400.00%
ORCL241220C001200002024-05-20 3:44PM EDT120.0014.390.000.000.00-3400.00%
ORCL241220C001250002024-05-20 9:46AM EDT125.0011.300.000.000.00-400.20%
ORCL241220C001300002024-05-20 3:33PM EDT130.009.350.000.000.00-1601.56%
ORCL241220C001350002024-05-20 3:27PM EDT135.007.300.000.000.00-3003.13%
ORCL241220C001400002024-05-20 12:56PM EDT140.005.750.000.000.00-1403.13%
ORCL241220C001450002024-05-20 9:42AM EDT145.004.200.000.000.00-1703.13%
ORCL241220C001500002024-05-20 12:35PM EDT150.003.400.000.000.00-1306.25%
ORCL241220C001550002024-05-20 10:45AM EDT155.002.630.000.000.00-5206.25%
ORCL241220C001600002024-05-20 9:30AM EDT160.001.970.000.000.00-106.25%
ORCL241220C001650002024-05-20 11:18AM EDT165.001.470.000.000.00-306.25%
ORCL241220C001700002024-05-20 1:00PM EDT170.001.090.000.000.00-106.25%
ORCL241220C001750002024-05-16 11:07AM EDT175.000.680.000.000.00-1012.50%
ORCL241220C001800002024-05-16 11:10AM EDT180.000.550.000.000.00-2012.50%
ORCL241220C001850002024-05-20 10:55AM EDT185.000.500.000.000.00-1012.50%
ORCL241220C001900002024-05-17 10:37AM EDT190.000.350.000.000.00-2012.50%
ORCL241220C001950002024-05-17 10:37AM EDT195.000.310.000.000.00-2012.50%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL241220P000600002024-05-14 9:47AM EDT60.000.180.000.000.00-2025.00%
ORCL241220P000650002024-05-14 9:48AM EDT65.000.230.000.000.00-2012.50%
ORCL241220P000700002024-05-17 10:36AM EDT70.000.290.000.000.00-2012.50%
ORCL241220P000750002024-05-20 3:57PM EDT75.000.330.000.000.00-5012.50%
ORCL241220P000800002024-05-15 2:32PM EDT80.000.630.000.000.00-2012.50%
ORCL241220P000850002024-05-13 3:09PM EDT85.001.120.000.000.00-1012.50%
ORCL241220P000900002024-05-17 3:58PM EDT90.001.000.000.000.00-21012.50%
ORCL241220P000950002024-05-17 10:02AM EDT95.001.680.000.000.00-206.25%
ORCL241220P001000002024-05-20 3:57PM EDT100.002.060.000.000.00-706.25%
ORCL241220P001050002024-05-20 10:58AM EDT105.002.880.000.000.00-706.25%
ORCL241220P001100002024-05-20 1:53PM EDT110.004.200.000.000.00-4203.13%
ORCL241220P001150002024-05-16 3:49PM EDT115.006.500.000.000.00-26803.13%
ORCL241220P001200002024-05-20 1:47PM EDT120.007.500.000.000.00-9201.56%
ORCL241220P001250002024-05-20 11:20AM EDT125.009.550.000.000.00-6000.00%
ORCL241220P001300002024-05-20 10:27AM EDT130.0012.300.000.000.00-5800.00%
ORCL241220P001350002024-05-20 11:39AM EDT135.0015.200.000.000.00-600.00%
ORCL241220P001400002024-05-20 10:02AM EDT140.0018.800.000.000.00-100.00%
ORCL241220P001450002024-03-08 4:28PM EDT145.0033.8522.6024.050.00-201326.54%
ORCL241220P001500002024-03-11 10:22AM EDT150.0038.1527.6529.000.00-91829.45%
ORCL241220P001550002024-03-28 11:07AM EDT155.0030.4035.9039.400.00-2048.95%
ORCL241220P001600002024-03-20 12:34PM EDT160.0032.3443.0047.500.00-1054.41%
ORCL241220P001800002024-03-21 2:53PM EDT180.0049.9562.5066.800.00--063.26%