Singapore markets closed

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
123.50+1.34 (+1.10%)
At close: 04:00PM EDT
123.70 +0.20 (+0.16%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL250117C000325002024-03-22 2:05PM EDT32.5095.7680.5085.000.00-2210.00%
ORCL250117C000350002024-02-23 10:42AM EDT35.0077.5591.5094.800.00-121140.21%
ORCL250117C000375002022-11-15 12:37PM EDT37.5045.1043.2544.700.00-130.00%
ORCL250117C000400002024-04-15 12:11PM EDT40.0082.1580.4084.200.00-21778.66%
ORCL250117C000425002022-10-25 9:57AM EDT42.5035.3542.1544.300.00-16100.00%
ORCL250117C000450002024-02-01 3:14PM EDT45.0071.6267.6071.800.00-2210.00%
ORCL250117C000475002023-09-11 3:58PM EDT47.5081.0663.7064.850.00-130.00%
ORCL250117C000500002024-04-15 3:48PM EDT50.0071.2470.7574.400.00-12467.53%
ORCL250117C000525002023-02-02 10:49AM EDT52.5041.8440.6041.400.00-2160.00%
ORCL250117C000550002024-03-12 12:27PM EDT55.0074.5068.2071.850.00-12068.82%
ORCL250117C000575002024-04-01 1:19PM EDT57.5068.8159.1061.400.00-390.00%
ORCL250117C000600002024-04-26 3:52PM EDT60.0059.2662.9067.000.00-12361.62%
ORCL250117C000625002024-03-27 11:40AM EDT62.5064.6755.5059.000.00-11140.00%
ORCL250117C000650002024-04-19 1:04PM EDT65.0053.0058.1062.200.00-36657.61%
ORCL250117C000675002024-03-28 12:34PM EDT67.5060.1050.1553.450.00-13200.00%
ORCL250117C000700002024-05-14 2:41PM EDT70.0052.5053.4057.450.00-135654.21%
ORCL250117C000725002024-03-19 12:45PM EDT72.5058.6044.6547.650.00-5440.00%
ORCL250117C000750002024-04-15 1:24PM EDT75.0049.0047.0050.900.00-115152.05%
ORCL250117C000775002024-03-13 12:57PM EDT77.5050.6845.3547.500.00-17043.21%
ORCL250117C000800002024-05-15 1:17PM EDT80.0044.2244.0047.750.00-133956.67%
ORCL250117C000825002024-05-03 3:45PM EDT82.5036.6041.9545.100.00-1211253.03%
ORCL250117C000850002024-05-08 3:35PM EDT85.0036.3241.2043.050.00-132252.27%
ORCL250117C000875002024-04-02 3:46PM EDT87.5040.5231.4532.150.00-14890.00%
ORCL250117C000900002024-05-14 1:35PM EDT90.0033.6636.5038.250.00-178247.52%
ORCL250117C000925002024-05-01 10:22AM EDT92.5026.8534.6036.300.00-1061346.94%
ORCL250117C000950002024-05-15 3:11PM EDT95.0031.1031.5533.650.00-2238443.62%
ORCL250117C000975002024-04-12 9:43AM EDT97.5029.8024.1525.500.00-32480.00%
ORCL250117C001000002024-05-16 3:19PM EDT100.0027.8028.2529.700.00-12,03041.86%
ORCL250117C001050002024-05-17 1:13PM EDT105.0024.1723.6525.45+4.09+20.37%22,35738.72%
ORCL250117C001100002024-05-17 3:38PM EDT110.0020.8920.8521.75+1.88+9.89%41,49236.87%
ORCL250117C001150002024-05-16 3:17PM EDT115.0017.0017.5518.400.00-41,87435.43%
ORCL250117C001200002024-05-16 3:17PM EDT120.0013.9514.3515.65-0.20-1.41%11,75734.94%
ORCL250117C001250002024-05-17 3:50PM EDT125.0012.0011.0512.35+0.55+4.80%113,05032.37%
ORCL250117C001300002024-05-16 3:17PM EDT130.009.538.8510.75+0.38+4.15%13,03833.37%
ORCL250117C001350002024-05-17 2:03PM EDT135.007.457.257.85+0.20+2.76%21,70630.42%
ORCL250117C001400002024-05-17 2:38PM EDT140.005.755.856.25+0.04+0.70%214,53430.01%
ORCL250117C001450002024-05-17 2:22PM EDT145.004.404.455.20+0.10+2.33%791,75030.45%
ORCL250117C001500002024-05-17 2:22PM EDT150.003.403.453.70+0.02+0.59%93,27828.90%
ORCL250117C001550002024-05-16 3:21PM EDT155.002.642.592.920.00-191,31328.91%
ORCL250117C001600002024-05-17 11:11AM EDT160.002.001.972.25+0.23+12.99%22,49028.74%
ORCL250117C001650002024-05-15 2:01PM EDT165.001.501.401.700.00-1062428.50%
ORCL250117C001700002024-05-17 2:46PM EDT170.001.100.971.39+0.07+6.80%287828.92%
ORCL250117C001750002024-05-17 11:37AM EDT175.000.890.721.05+0.02+2.30%21,15228.76%
ORCL250117C001800002024-05-15 1:12PM EDT180.000.650.590.860.00-1019829.15%
ORCL250117C001850002024-05-17 1:33PM EDT185.000.550.380.750.00-238129.87%
ORCL250117C001900002024-05-14 1:58PM EDT190.000.430.250.500.00-459729.05%
ORCL250117C001950002024-05-16 11:04AM EDT195.000.380.190.620.00-426131.63%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL250117P000325002024-04-23 10:12AM EDT32.500.080.000.100.00-271763.28%
ORCL250117P000350002024-05-15 2:27PM EDT35.000.050.000.340.00-25469.63%
ORCL250117P000375002024-05-15 2:28PM EDT37.500.070.020.370.00-229167.29%
ORCL250117P000400002024-05-15 2:29PM EDT40.000.100.010.390.00-216964.06%
ORCL250117P000425002024-05-15 2:28PM EDT42.500.080.010.420.00-213261.43%
ORCL250117P000450002024-05-16 11:07AM EDT45.000.170.010.430.00-21,69958.55%
ORCL250117P000475002024-05-16 11:07AM EDT47.500.180.050.450.00-237356.69%
ORCL250117P000500002024-05-17 2:40PM EDT50.000.180.010.190.00-220851.76%
ORCL250117P000525002024-05-16 11:04AM EDT52.500.210.090.22-0.01-4.55%242650.20%
ORCL250117P000550002024-05-17 2:36PM EDT55.000.210.080.22-0.05-19.23%245447.71%
ORCL250117P000575002024-05-16 11:04AM EDT57.500.180.090.400.00-241649.90%
ORCL250117P000600002024-05-16 11:04AM EDT60.000.240.100.430.00-295248.00%
ORCL250117P000625002024-05-17 2:37PM EDT62.500.230.110.46-0.03-11.54%267846.14%
ORCL250117P000650002024-05-17 2:38PM EDT65.000.300.120.31-0.04-11.76%22,21740.87%
ORCL250117P000675002024-05-16 11:05AM EDT67.500.340.150.550.00-236442.92%
ORCL250117P000700002024-05-16 12:51PM EDT70.000.350.300.600.00-839841.38%
ORCL250117P000725002024-05-16 11:06AM EDT72.500.450.190.660.00-234039.94%
ORCL250117P000750002024-05-14 9:46AM EDT75.000.620.240.700.00-235638.23%
ORCL250117P000775002024-05-14 9:46AM EDT77.500.730.320.810.00-248437.27%
ORCL250117P000800002024-05-17 11:10AM EDT80.000.660.620.91-0.11-14.29%33,52336.10%
ORCL250117P000825002024-05-14 12:53PM EDT82.501.000.630.820.00-194333.18%
ORCL250117P000850002024-05-17 1:36PM EDT85.000.910.611.03-0.17-15.74%12,04332.91%
ORCL250117P000875002024-05-03 11:01AM EDT87.501.700.861.190.00-12,43932.03%
ORCL250117P000900002024-05-16 3:16PM EDT90.001.441.161.430.00-22,88431.52%
ORCL250117P000925002024-05-08 10:03AM EDT92.502.151.391.640.00-12,97230.64%
ORCL250117P000950002024-05-14 12:42PM EDT95.002.251.701.880.00-51,95929.77%
ORCL250117P000975002024-05-15 10:54AM EDT97.502.502.002.200.00-13,43829.14%
ORCL250117P001000002024-05-17 3:52PM EDT100.002.452.402.55-0.18-6.84%403,55128.46%
ORCL250117P001050002024-05-17 12:55PM EDT105.003.533.253.50-0.27-7.11%174,25727.46%
ORCL250117P001100002024-05-17 3:50PM EDT110.004.654.455.25-1.40-23.14%53,31328.11%
ORCL250117P001150002024-05-16 1:53PM EDT115.006.905.556.600.00-553,25126.54%
ORCL250117P001200002024-05-16 2:00PM EDT120.008.957.858.800.00-481,88326.39%
ORCL250117P001250002024-05-16 3:22PM EDT125.0011.209.6010.450.00-1031,03123.94%
ORCL250117P001300002024-05-17 2:57PM EDT130.0013.4012.1013.50-0.69-4.90%2036624.04%
ORCL250117P001350002024-04-12 11:27AM EDT135.0018.3519.8021.700.00-129936.38%
ORCL250117P001400002024-03-21 11:39AM EDT140.0016.0525.1027.500.00-10411242.32%
ORCL250117P001450002024-04-22 2:22PM EDT145.0030.2523.0024.200.00-1011022.88%
ORCL250117P001500002024-03-12 3:44PM EDT150.0025.6027.2528.750.00-23324.00%
ORCL250117P001550002024-02-05 11:19AM EDT155.0040.1242.8545.500.00-1056.63%
ORCL250117P001600002024-03-22 3:46PM EDT160.0032.9543.0047.500.00-5055.18%
ORCL250117P001650002023-08-31 3:31PM EDT165.0045.2558.2560.300.00-5075.34%
ORCL250117P001700002023-10-11 3:18PM EDT170.0060.3356.5057.400.00-22058.98%
ORCL250117P001750002023-09-07 2:30PM EDT175.0050.2064.7065.900.00-7070.34%
ORCL250117P001800002024-02-14 10:40AM EDT180.0065.5952.0056.850.00-3024.68%
ORCL250117P001850002024-03-13 9:30AM EDT185.0056.600.000.000.00-200.00%
ORCL250117P001950002024-04-11 3:36PM EDT195.0071.0076.4580.250.00-10059.29%