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
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL250620C000600002024-05-01 10:27AM EDT60.0057.000.000.000.00-3230.00%
ORCL250620C000650002024-03-27 11:40AM EDT65.0063.1753.0058.000.00-11110.00%
ORCL250620C000700002024-02-13 10:31AM EDT70.0048.8256.6061.450.00-11155.90%
ORCL250620C000750002024-03-20 3:43PM EDT75.0058.0842.0044.950.00-1220.00%
ORCL250620C000800002024-05-14 12:35PM EDT80.0044.580.000.000.00-30430.00%
ORCL250620C000850002024-05-15 10:05AM EDT85.0039.750.000.000.00-1360.00%
ORCL250620C000900002024-05-17 10:03AM EDT90.0038.610.000.000.00-1480.00%
ORCL250620C000925002024-04-22 1:33PM EDT92.5030.750.000.000.00-150.00%
ORCL250620C000950002024-05-14 12:50PM EDT95.0031.680.000.000.00-5770.00%
ORCL250620C000975002024-05-20 3:09PM EDT97.5034.000.000.000.00-5150.00%
ORCL250620C001000002024-05-14 12:37PM EDT100.0028.500.000.000.00-63280.00%
ORCL250620C001050002024-05-13 3:15PM EDT105.0022.700.000.000.00-2760.00%
ORCL250620C001100002024-05-20 2:08PM EDT110.0024.950.000.000.00-51120.00%
ORCL250620C001150002024-05-14 3:55PM EDT115.0020.380.000.000.00-212190.00%
ORCL250620C001200002024-05-20 3:48PM EDT120.0019.250.000.000.00-12740.00%
ORCL250620C001250002024-05-20 2:32PM EDT125.0016.500.000.000.00-211,2240.10%
ORCL250620C001300002024-05-20 11:25AM EDT130.0014.360.000.000.00-74460.78%
ORCL250620C001350002024-05-20 10:45AM EDT135.0012.400.000.000.00-452381.56%
ORCL250620C001400002024-05-17 2:03PM EDT140.009.800.000.000.00-281683.13%
ORCL250620C001450002024-05-20 10:58AM EDT145.008.800.000.000.00-31503.13%
ORCL250620C001500002024-05-15 12:08PM EDT150.006.820.000.000.00-21583.13%
ORCL250620C001550002024-05-16 12:09PM EDT155.005.550.000.000.00-752896.25%
ORCL250620C001600002024-05-20 10:17AM EDT160.005.060.000.000.00-103666.25%
ORCL250620C001650002024-05-16 9:37AM EDT165.003.700.000.000.00-34666.25%
ORCL250620C001700002024-05-20 10:00AM EDT170.003.550.000.000.00-13376.25%
ORCL250620C001750002024-05-17 11:41AM EDT175.002.720.000.000.00-208136.25%
ORCL250620C001800002024-05-15 10:05AM EDT180.001.910.000.000.00-10346.25%
ORCL250620C001850002024-05-13 2:00PM EDT185.001.140.000.000.00-266.25%
ORCL250620C001900002024-05-20 9:55AM EDT190.001.700.000.000.00-1336.25%
ORCL250620C001950002024-05-15 10:05AM EDT195.001.340.000.000.00-46646.25%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL250620P000550002024-05-17 9:56AM EDT55.000.340.000.000.00-32,67012.50%
ORCL250620P000600002024-05-07 3:17PM EDT60.000.600.000.000.00-141912.50%
ORCL250620P000650002024-05-10 9:30AM EDT65.000.900.000.000.00-17212.50%
ORCL250620P000700002024-05-10 9:30AM EDT70.001.050.000.000.00-18512.50%
ORCL250620P000750002024-05-06 9:51AM EDT75.001.400.000.000.00-122612.50%
ORCL250620P000800002024-05-16 1:36PM EDT80.001.600.000.000.00-13246.25%
ORCL250620P000850002024-05-17 11:18AM EDT85.001.860.000.000.00-106526.25%
ORCL250620P000900002024-05-10 12:56PM EDT90.003.230.000.000.00-151116.25%
ORCL250620P000925002024-05-15 10:02AM EDT92.503.350.000.000.00-1415236.25%
ORCL250620P000950002024-05-20 1:23PM EDT95.003.200.000.000.00-71356.25%
ORCL250620P000975002024-05-20 1:21PM EDT97.503.650.000.000.00-161786.25%
ORCL250620P001000002024-05-20 1:24PM EDT100.004.150.000.000.00-227456.25%
ORCL250620P001050002024-05-20 1:23PM EDT105.005.350.000.000.00-1699303.13%
ORCL250620P001100002024-05-20 1:11PM EDT110.006.700.000.000.00-1359813.13%
ORCL250620P001150002024-05-20 1:52PM EDT115.008.400.000.000.00-491961.56%
ORCL250620P001200002024-05-20 3:53PM EDT120.0010.250.000.000.00-94300.78%
ORCL250620P001250002024-05-17 12:00PM EDT125.0012.980.000.000.00-15570.00%
ORCL250620P001300002024-05-07 3:20PM EDT130.0018.300.000.000.00-173680.00%
ORCL250620P001350002024-05-01 2:06PM EDT135.0023.250.000.000.00-1810.00%
ORCL250620P001400002024-02-23 12:43PM EDT140.0030.1520.0021.350.00-507522.05%
ORCL250620P001450002024-03-22 12:13PM EDT145.0023.2031.1531.850.00-51135.94%
ORCL250620P001500002024-05-14 2:48PM EDT150.0031.800.000.000.00--30.00%