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
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL251219C000425002024-03-11 3:59PM EDT42.5073.3578.5583.450.00-11064.33%
ORCL251219C000450002024-01-24 12:31PM EDT45.0072.0067.2570.150.00-130.00%
ORCL251219C000500002024-03-12 9:39AM EDT50.0080.0573.4576.650.00-152259.64%
ORCL251219C000550002024-01-31 12:54PM EDT55.0060.2559.6063.000.00-1150.00%
ORCL251219C000600002024-02-27 11:08AM EDT60.0054.2566.5071.000.00-12758.37%
ORCL251219C000650002023-12-14 1:45PM EDT65.0041.5045.9048.200.00-2230.00%
ORCL251219C000700002024-03-28 12:34PM EDT70.0060.2250.0552.950.00-13650.00%
ORCL251219C000750002024-02-29 3:26PM EDT75.0042.9054.0057.200.00-22154.36%
ORCL251219C000775002024-03-12 9:30AM EDT77.5054.600.000.000.00-1160.00%
ORCL251219C000800002024-05-14 12:16PM EDT80.0048.4148.5550.550.00-116045.02%
ORCL251219C000825002024-03-22 10:44AM EDT82.5052.0039.6040.950.00-140.00%
ORCL251219C000850002024-05-06 3:44PM EDT85.0040.7545.5046.700.00-13943.70%
ORCL251219C000875002024-02-21 3:22PM EDT87.5031.3548.0548.900.00-3551.71%
ORCL251219C000900002024-05-13 11:20AM EDT90.0036.4040.2542.650.00-56341.69%
ORCL251219C000925002024-03-08 11:24AM EDT92.5032.7041.1542.100.00-21443.93%
ORCL251219C000950002024-04-24 11:18AM EDT95.0031.2037.6039.050.00-117440.53%
ORCL251219C000975002024-03-21 11:43AM EDT97.5044.3829.1030.550.00-15625.09%
ORCL251219C001000002024-04-26 9:54AM EDT100.0030.7534.5035.800.00-119739.85%
ORCL251219C001050002024-05-06 11:03AM EDT105.0026.1131.1532.700.00-323839.16%
ORCL251219C001100002024-05-15 1:30PM EDT110.0026.9528.0529.200.00-127837.48%
ORCL251219C001150002024-05-15 11:49AM EDT115.0024.3025.1526.750.00-117137.43%
ORCL251219C001200002024-05-02 3:49PM EDT120.0018.0022.4523.850.00-466036.33%
ORCL251219C001250002024-05-10 3:13PM EDT125.0016.1019.9520.750.00-92,39034.66%
ORCL251219C001300002024-05-10 10:50AM EDT130.0014.0516.0518.600.00-222534.30%
ORCL251219C001350002024-05-07 11:22AM EDT135.0013.5815.0516.350.00-140033.51%
ORCL251219C001400002024-05-01 2:36PM EDT140.0010.6012.9014.350.00-125132.87%
ORCL251219C001450002024-04-29 10:15AM EDT145.0010.0010.0012.900.00-116632.88%
ORCL251219C001500002024-05-16 2:43PM EDT150.0010.0110.4511.050.00-1929831.98%
ORCL251219C001550002024-04-23 1:57PM EDT155.006.808.4510.300.00-161132.70%
ORCL251219C001600002024-03-28 12:36PM EDT160.009.905.406.550.00-115827.83%
ORCL251219C001650002024-05-13 3:54PM EDT165.004.884.957.200.00-258830.72%
ORCL251219C001700002024-05-15 1:46PM EDT170.005.475.106.450.00-18630.85%
ORCL251219C001750002024-05-09 10:22AM EDT175.003.905.105.550.00-126030.50%
ORCL251219C001800002024-05-13 12:20PM EDT180.004.402.355.45+1.24+39.24%101831.67%
ORCL251219C001850002024-04-11 9:59AM EDT185.004.252.432.850.00-6012126.76%
ORCL251219C001900002024-05-17 3:53PM EDT190.003.342.334.25-2.11-38.72%60231.50%
ORCL251219C001950002024-05-17 3:53PM EDT195.002.891.803.55+0.69+31.36%11130.91%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL251219P000425002024-03-12 9:38AM EDT42.500.400.220.740.00-120849.02%
ORCL251219P000450002024-05-06 12:19PM EDT45.000.500.001.150.00-229151.00%
ORCL251219P000475002023-12-13 10:50AM EDT47.501.100.492.550.00-11351.71%
ORCL251219P000500002024-02-20 2:40PM EDT50.000.950.013.200.00-22259.97%
ORCL251219P000550002024-04-18 2:44PM EDT55.000.880.151.060.00-22441.10%
ORCL251219P000600002024-04-23 3:08PM EDT60.001.130.451.230.00-28038.48%
ORCL251219P000650002024-04-22 9:30AM EDT65.001.350.701.460.00-212836.27%
ORCL251219P000700002024-04-10 1:22PM EDT70.001.691.352.290.00-26636.94%
ORCL251219P000750002024-05-17 9:30AM EDT75.001.901.231.96-0.28-12.84%222931.86%
ORCL251219P000775002024-03-05 4:47PM EDT77.503.952.452.550.00-11932.64%
ORCL251219P000800002024-05-08 11:40AM EDT80.002.841.314.850.00-126038.65%
ORCL251219P000825002024-05-08 9:54AM EDT82.503.251.263.700.00-1012433.15%
ORCL251219P000850002024-05-16 3:19PM EDT85.003.200.743.800.00-213131.68%
ORCL251219P000875002024-01-03 11:28AM EDT87.508.155.106.300.00-13936.80%
ORCL251219P000900002024-04-22 1:43PM EDT90.005.252.875.100.00-429531.77%
ORCL251219P000925002024-05-03 3:27PM EDT92.505.502.885.300.00-116030.47%
ORCL251219P000950002024-05-15 11:21AM EDT95.005.202.765.850.00-1015330.00%
ORCL251219P000975002024-04-12 12:14PM EDT97.506.356.307.350.00-1314631.56%
ORCL251219P001000002024-05-14 3:45PM EDT100.006.505.806.70-0.10-1.52%198628.27%
ORCL251219P001050002024-04-12 12:14PM EDT105.008.508.659.250.00-941929.69%
ORCL251219P001100002024-05-17 2:00PM EDT110.009.218.759.30-2.44-20.94%236925.87%
ORCL251219P001150002024-05-15 2:30PM EDT115.0011.4710.5511.150.00-132325.17%
ORCL251219P001200002024-05-17 2:00PM EDT120.0013.2312.6013.80-0.77-5.50%255025.42%
ORCL251219P001250002024-04-23 3:35PM EDT125.0018.9314.8015.750.00-56124.10%
ORCL251219P001300002024-03-14 10:05AM EDT130.0017.5519.2519.600.00-426625.46%
ORCL251219P001350002024-03-21 10:17AM EDT135.0017.6825.2025.750.00-13230.16%
ORCL251219P001400002024-04-15 12:29PM EDT140.0025.4022.4025.700.00-3324.49%
ORCL251219P001450002024-03-01 1:46PM EDT145.0034.4026.0027.550.00-555421.33%
ORCL251219P001500002024-03-06 2:47PM EDT150.0039.3528.8531.400.00-2321.17%
ORCL251219P001550002024-03-19 12:55PM EDT155.0031.4038.7040.350.00-151630.24%
ORCL251219P001600002023-09-21 2:16PM EDT160.0049.6455.5060.500.00-1053.08%
ORCL251219P001650002023-09-22 3:42PM EDT165.0055.5060.5065.500.00--054.92%
ORCL251219P001700002023-09-22 3:42PM EDT170.0060.4565.5070.400.00-1056.59%
ORCL251219P001800002023-12-13 1:13PM EDT180.0077.3971.0075.850.00--052.43%
ORCL251219P001850002023-09-12 10:25AM EDT185.0075.2373.3575.350.00--048.73%