Singapore markets open in 5 hours 30 minutes

Oracle Corporation (ORCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
111.95+0.94 (+0.85%)
At close: 04:00PM EST
111.80 -0.15 (-0.13%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240301C000900002024-02-21 9:30AM EST90.0016.9521.7022.300.00--8077.73%
ORCL240301C000910002024-02-13 10:21AM EST91.0022.5520.6521.250.00--2100.78%
ORCL240301C000950002024-02-20 11:56AM EST95.0013.4516.7017.250.00-5555.08%
ORCL240301C000960002024-02-12 1:49PM EST96.0020.6515.7016.250.00-12851.95%
ORCL240301C000970002024-02-13 10:21AM EST97.0016.5514.6515.350.00--253.91%
ORCL240301C000980002024-01-23 11:34AM EST98.0013.2912.7513.150.00-120.00%
ORCL240301C000990002024-01-23 12:02PM EST99.0012.9211.6512.150.00-740.00%
ORCL240301C001000002024-02-22 9:54AM EST100.0010.3311.6012.300.00-111164.65%
ORCL240301C001010002024-02-22 10:10AM EST101.009.3010.8511.300.00-322260.30%
ORCL240301C001020002024-01-31 11:45AM EST102.0011.679.8010.350.00-10011158.01%
ORCL240301C001030002024-02-23 12:28PM EST103.009.078.709.40+3.97+77.84%13255.32%
ORCL240301C001040002024-02-23 2:28PM EST104.008.307.858.40-0.05-0.60%91450.68%
ORCL240301C001050002024-02-23 10:59AM EST105.008.226.857.50+1.87+29.45%36149.12%
ORCL240301C001060002024-02-21 3:19PM EST106.002.845.856.450.00-7620342.73%
ORCL240301C001070002024-02-23 11:06AM EST107.005.794.905.55+2.16+59.50%3357840.43%
ORCL240301C001080002024-02-23 3:44PM EST108.004.514.204.40+0.94+26.33%421,14231.35%
ORCL240301C001090002024-02-23 3:01PM EST109.003.703.353.50+0.65+21.31%3318028.57%
ORCL240301C001100002024-02-23 3:08PM EST110.002.792.582.74+0.49+21.30%2111,19927.78%
ORCL240301C001110002024-02-23 3:53PM EST111.002.161.941.97+0.49+29.34%40255625.34%
ORCL240301C001120002024-02-23 3:59PM EST112.001.421.371.41+0.18+14.52%1,39991225.05%
ORCL240301C001130002024-02-23 3:58PM EST113.001.010.930.98+0.09+9.78%8311,69125.10%
ORCL240301C001140002024-02-23 3:59PM EST114.000.630.610.640.00-31156724.90%
ORCL240301C001150002024-02-23 3:57PM EST115.000.420.380.42+0.01+2.44%88665425.29%
ORCL240301C001160002024-02-23 3:48PM EST116.000.300.230.280.00-22876226.03%
ORCL240301C001170002024-02-23 3:57PM EST117.000.180.160.18-0.01-5.26%3,3731,18426.56%
ORCL240301C001180002024-02-23 2:55PM EST118.000.140.100.130.00-11245627.93%
ORCL240301C001190002024-02-23 3:11PM EST119.000.080.070.10-0.01-11.11%5921329.59%
ORCL240301C001200002024-02-23 3:05PM EST120.000.060.060.07-0.01-14.29%15858630.66%
ORCL240301C001210002024-02-23 3:21PM EST121.000.040.030.06-0.01-20.00%1426432.62%
ORCL240301C001220002024-02-23 3:41PM EST122.000.040.030.04-0.01-20.00%398733.20%
ORCL240301C001230002024-02-23 12:51PM EST123.000.040.020.04+0.01+33.33%320335.94%
ORCL240301C001240002024-02-21 11:20AM EST124.000.030.020.040.00-216338.28%
ORCL240301C001250002024-02-23 12:16PM EST125.000.020.010.030.00-855139.45%
ORCL240301C001260002024-02-22 1:19PM EST126.000.010.010.030.00-121941.80%
ORCL240301C001270002024-02-13 12:11PM EST127.000.130.010.030.00-41044.14%
ORCL240301C001280002024-02-13 9:47AM EST128.000.100.010.030.00-52,57746.48%
ORCL240301C001290002024-02-21 10:01AM EST129.000.020.000.050.00-311952.34%
ORCL240301C001300002024-02-21 12:12PM EST130.000.010.000.100.00-61854.69%
ORCL240301C001350002024-02-15 11:02AM EST135.000.020.000.090.00-2565.23%
ORCL240301C001400002024-02-13 1:17PM EST140.000.040.000.090.00-1675.78%
ORCL240301C001450002024-02-09 3:20PM EST145.000.030.000.090.00--9285.94%
ORCL240301C001500002024-02-09 10:38AM EST150.000.030.000.090.00-1095.70%
ORCL240301C001550002024-02-22 9:45AM EST155.000.040.000.090.00-44104.69%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240301P000890002024-01-26 2:37PM EST89.000.010.000.060.00-2075.78%
ORCL240301P000900002024-02-20 10:35AM EST90.000.020.000.060.00-16172.66%
ORCL240301P000910002024-02-21 12:12PM EST91.000.020.000.060.00-4569.53%
ORCL240301P000920002024-01-22 3:17PM EST92.000.100.020.030.00-3464.84%
ORCL240301P000930002024-01-22 10:53AM EST93.000.140.030.050.00-2065.23%
ORCL240301P000940002024-02-02 12:24PM EST94.000.030.000.060.00-2005359.77%
ORCL240301P000950002024-02-20 1:29PM EST95.000.060.000.060.00-119456.25%
ORCL240301P000960002024-02-21 1:02PM EST96.000.070.000.010.00-37246.88%
ORCL240301P000970002024-02-22 2:23PM EST97.000.030.000.070.00-96251.17%
ORCL240301P000980002024-02-23 11:03AM EST98.000.020.000.07-0.13-86.67%2014053.32%
ORCL240301P000990002024-02-23 9:37AM EST99.000.020.010.030.00-54543.75%
ORCL240301P001000002024-02-23 2:50PM EST100.000.030.010.03-0.01-25.00%13616940.63%
ORCL240301P001010002024-02-23 1:12PM EST101.000.030.020.03-0.03-50.00%10513337.50%
ORCL240301P001020002024-02-23 2:09PM EST102.000.020.020.03-0.08-80.00%417534.38%
ORCL240301P001030002024-02-23 2:22PM EST103.000.050.030.05-0.04-44.44%111333.99%
ORCL240301P001040002024-02-23 3:46PM EST104.000.050.040.06-0.09-64.29%6650731.64%
ORCL240301P001050002024-02-23 3:44PM EST105.000.060.060.07-0.10-62.50%23532729.10%
ORCL240301P001060002024-02-23 12:13PM EST106.000.140.080.11-0.10-41.67%7025728.03%
ORCL240301P001070002024-02-23 3:49PM EST107.000.140.140.17-0.20-58.82%13552126.95%
ORCL240301P001080002024-02-23 3:49PM EST108.000.220.230.25-0.34-60.71%6578625.59%
ORCL240301P001090002024-02-23 3:39PM EST109.000.370.370.41-0.45-54.88%1831,25925.20%
ORCL240301P001100002024-02-23 3:59PM EST110.000.630.620.63-0.46-42.20%26159624.56%
ORCL240301P001110002024-02-23 3:58PM EST111.000.890.920.95-0.73-45.06%1,07282724.07%
ORCL240301P001120002024-02-23 3:59PM EST112.001.361.361.39-0.73-34.93%34562223.83%
ORCL240301P001130002024-02-23 3:07PM EST113.001.821.921.95-0.91-33.33%21115023.66%
ORCL240301P001140002024-02-23 3:07PM EST114.002.472.592.63-1.03-29.43%8428123.68%
ORCL240301P001150002024-02-23 3:44PM EST115.003.203.303.45-1.50-31.91%4115824.81%
ORCL240301P001160002024-02-23 3:17PM EST116.004.114.154.35-4.59-52.76%2313826.66%
ORCL240301P001170002024-02-23 3:17PM EST117.005.044.955.60-4.33-46.21%1735237.89%
ORCL240301P001180002024-02-12 11:51AM EST118.002.815.906.600.00-29042.33%
ORCL240301P001190002024-02-21 11:11AM EST119.0011.566.807.450.00-1042.04%
ORCL240301P001200002024-02-21 2:40PM EST120.0012.357.858.450.00-130645.95%
ORCL240301P001210002024-02-21 2:38PM EST121.0013.358.909.350.00-25746.00%
ORCL240301P001220002024-02-23 9:48AM EST122.009.359.8510.45+2.90+44.96%1053.42%
ORCL240301P001300002024-02-21 3:54PM EST130.0021.7517.8518.450.00--160.94%