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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL260116C000550002024-04-05 3:00PM EDT55.0073.0061.5565.600.00-7180.00%
ORCL260116C000600002024-05-01 3:22PM EDT60.0059.7964.7568.950.00-12857.79%
ORCL260116C000650002024-03-21 12:38PM EDT65.0071.3052.7555.950.00-151120.00%
ORCL260116C000700002024-05-08 3:35PM EDT70.0052.6657.1059.100.00-2510548.47%
ORCL260116C000750002024-05-17 3:49PM EDT75.0053.9753.2555.25+4.97+10.14%46147.52%
ORCL260116C000800002024-05-10 11:37AM EDT80.0043.3048.8551.000.00-13845.19%
ORCL260116C000850002024-05-15 10:30AM EDT85.0043.6545.3546.950.00-27043.30%
ORCL260116C000900002024-05-15 12:25PM EDT90.0040.7040.4042.900.00-222941.28%
ORCL260116C000925002024-05-08 3:35PM EDT92.5034.7239.7541.250.00-12441.06%
ORCL260116C000950002024-05-03 2:24PM EDT95.0031.4036.6539.250.00-107140.01%
ORCL260116C000975002024-04-02 2:03PM EDT97.5038.2328.8530.300.00-104223.91%
ORCL260116C001000002024-05-14 3:42PM EDT100.0035.1034.2536.25+2.30+7.01%141339.81%
ORCL260116C001050002024-05-10 2:38PM EDT105.0026.5531.1032.550.00-28537.97%
ORCL260116C001100002024-05-17 3:17PM EDT110.0028.5028.5529.55+0.73+2.63%2346137.23%
ORCL260116C001150002024-05-15 3:24PM EDT115.0024.6025.6526.500.00-721536.14%
ORCL260116C001200002024-05-16 1:00PM EDT120.0022.3022.9023.650.00-333835.15%
ORCL260116C001250002024-05-16 12:04PM EDT125.0020.0020.4021.00+0.20+1.01%142034.25%
ORCL260116C001300002024-05-16 9:38AM EDT130.0018.2218.1019.25+0.47+2.65%255934.53%
ORCL260116C001350002024-05-15 12:02PM EDT135.0015.5016.0016.750.00-412833.36%
ORCL260116C001400002024-05-16 2:40PM EDT140.0014.1514.1014.60+0.35+2.54%5032632.50%
ORCL260116C001450002024-05-16 11:13AM EDT145.0011.9312.4013.100.00-220932.43%
ORCL260116C001500002024-05-15 1:02PM EDT150.0010.8010.7511.250.00-522131.56%
ORCL260116C001550002024-05-15 9:37AM EDT155.009.308.9011.750.00-630334.34%
ORCL260116C001600002024-05-14 3:54PM EDT160.007.558.309.400.00-227232.23%
ORCL260116C001650002024-05-14 2:58PM EDT165.006.367.257.950.00-12731.36%
ORCL260116C001700002024-05-14 1:14PM EDT170.005.396.307.300.00-2014731.73%
ORCL260116C001750002024-05-15 12:14PM EDT175.005.154.705.950.00-2511930.59%
ORCL260116C001800002024-05-15 10:28AM EDT180.004.254.005.000.00-143829.98%
ORCL260116C001850002024-05-17 9:30AM EDT185.003.954.104.50+0.35+9.72%142430.15%
ORCL260116C001900002024-05-17 3:49PM EDT190.003.633.553.95+0.38+11.69%3213430.06%
ORCL260116C001950002024-05-17 1:33PM EDT195.003.112.853.35+0.06+1.97%19429.68%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL260116P000550002024-05-17 9:30AM EDT55.000.750.361.09-0.13-14.77%39440.39%
ORCL260116P000600002024-04-30 2:04PM EDT60.001.450.841.150.00-310437.01%
ORCL260116P000650002024-05-16 1:31PM EDT65.001.421.251.740.00-17137.02%
ORCL260116P000700002024-05-06 1:28PM EDT70.001.900.761.850.00-310334.00%
ORCL260116P000750002024-05-17 10:17AM EDT75.002.131.762.40-0.06-2.74%127233.00%
ORCL260116P000800002024-05-17 12:07PM EDT80.002.632.352.74-0.17-6.07%114130.89%
ORCL260116P000850002024-05-15 9:59AM EDT85.003.652.283.450.00-18729.88%
ORCL260116P000900002024-05-16 11:58AM EDT90.004.313.955.200.00-276331.29%
ORCL260116P000925002024-05-15 11:38AM EDT92.504.903.705.500.00-639730.25%
ORCL260116P000950002024-05-16 12:05PM EDT95.005.454.955.950.00-533329.53%
ORCL260116P000975002024-05-15 3:51PM EDT97.506.105.506.500.00-517428.97%
ORCL260116P001000002024-05-16 12:18PM EDT100.006.655.257.150.00-969828.56%
ORCL260116P001050002024-05-15 1:10PM EDT105.007.857.458.55-0.35-4.27%125927.66%
ORCL260116P001100002024-05-10 3:30PM EDT110.0010.909.009.650.00-1067425.90%
ORCL260116P001150002024-05-16 12:27PM EDT115.0011.7010.8511.250.00-731824.76%
ORCL260116P001200002024-05-16 12:56PM EDT120.0013.8212.4014.200.00-120525.48%
ORCL260116P001250002024-05-17 2:01PM EDT125.0015.7314.4016.10-0.47-2.90%437124.09%
ORCL260116P001300002024-05-17 3:23PM EDT130.0018.0516.7518.80-1.15-5.99%15423.61%
ORCL260116P001350002024-04-03 10:04AM EDT135.0019.9523.9525.300.00-11728.75%
ORCL260116P001400002024-05-07 3:32PM EDT140.0026.6821.9025.800.00-131224.09%
ORCL260116P001500002024-03-11 12:00PM EDT150.0038.7030.6033.050.00-21423.68%
ORCL260116P001550002024-03-19 3:44PM EDT155.0031.4039.6540.350.00-51129.54%
ORCL260116P001600002024-03-04 3:48PM EDT160.0046.5536.2037.800.00-3415.61%
ORCL260116P001700002024-05-15 11:34AM EDT170.0048.3546.4549.100.00-1221.89%
ORCL260116P001750002024-04-09 9:34AM EDT175.0051.3056.0560.300.00-2036.01%