Singapore markets close in 2 hours 42 minutes

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
116.00-2.67 (-2.25%)
At close: 04:00PM EDT
115.83 -0.17 (-0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240419C001200002024-04-18 3:49PM EDT2024-04-190.020.000.000.00-1,005012.50%
ORCL240426C001200002024-04-18 3:54PM EDT2024-04-260.450.000.000.00-96206.25%
ORCL240503C001200002024-04-18 3:59PM EDT2024-05-030.870.000.000.00-14803.13%
ORCL240510C001200002024-04-18 3:02PM EDT2024-05-101.250.000.000.00-1303.13%
ORCL240517C001200002024-04-18 3:59PM EDT2024-05-171.640.000.000.00-55903.13%
ORCL240524C001200002024-04-18 3:06PM EDT2024-05-242.090.000.000.00-2703.13%
ORCL240531C001200002024-04-18 3:51PM EDT2024-05-312.420.000.000.00-1,12503.13%
ORCL240621C001200002024-04-18 3:51PM EDT2024-06-214.970.000.000.00-10801.56%
ORCL240719C001200002024-04-18 3:53PM EDT2024-07-195.600.000.000.00-10101.56%
ORCL240816C001200002024-04-18 10:40AM EDT2024-08-167.300.000.000.00-801.56%
ORCL240920C001200002024-04-18 9:31AM EDT2024-09-209.400.000.000.00-1801.56%
ORCL241220C001200002024-04-18 2:10PM EDT2024-12-2011.150.000.000.00-100.78%
ORCL250117C001200002024-04-18 3:59PM EDT2025-01-1711.720.000.000.00-4500.78%
ORCL250321C001200002024-04-12 9:55AM EDT2025-03-2116.650.000.000.00-700.78%
ORCL250620C001200002024-04-17 3:15PM EDT2025-06-2017.400.000.000.00-1100.78%
ORCL251219C001200002024-04-18 2:31PM EDT2025-12-1919.000.000.000.00-100.78%
ORCL260116C001200002024-04-15 2:55PM EDT2026-01-1622.050.000.000.00-800.78%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240419P001200002024-04-18 3:55PM EDT2024-04-194.080.000.000.00-23000.00%
ORCL240426P001200002024-04-18 3:59PM EDT2024-04-264.350.000.000.00-11400.00%
ORCL240503P001200002024-04-18 2:30PM EDT2024-05-034.570.000.000.00-1100.00%
ORCL240510P001200002024-04-18 1:26PM EDT2024-05-104.650.000.000.00-4300.00%
ORCL240517P001200002024-04-18 3:59PM EDT2024-05-175.100.000.000.00-19300.00%
ORCL240524P001200002024-04-17 3:37PM EDT2024-05-243.770.000.000.00-600.00%
ORCL240531P001200002024-04-18 3:27PM EDT2024-05-315.680.000.000.00-600.00%
ORCL240621P001200002024-04-18 3:54PM EDT2024-06-217.800.000.000.00-1,13100.00%
ORCL240719P001200002024-04-18 3:59PM EDT2024-07-198.350.000.000.00-29000.00%
ORCL240816P001200002024-04-18 3:26PM EDT2024-08-168.850.000.000.00-4500.00%
ORCL240920P001200002024-04-18 3:11PM EDT2024-09-209.950.000.000.00-8300.00%
ORCL241220P001200002024-04-18 2:57PM EDT2024-12-2011.910.000.000.00-12600.00%
ORCL250117P001200002024-04-18 9:37AM EDT2025-01-1711.000.000.000.00-100.00%
ORCL250321P001200002024-04-15 1:06PM EDT2025-03-2110.950.000.000.00-1300.00%
ORCL250620P001200002024-04-15 2:24PM EDT2025-06-2012.750.000.000.00-800.00%
ORCL251219P001200002024-04-18 11:41AM EDT2025-12-1915.450.000.000.00-100.00%
ORCL260116P001200002024-04-15 12:39PM EDT2026-01-1614.750.000.000.00-1500.00%