Singapore markets close in 1 hour 49 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:140.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240419C001400002024-04-18 12:31PM EDT2024-04-190.010.000.000.00-3050.00%
ORCL240426C001400002024-04-18 12:12PM EDT2024-04-260.090.000.000.00-1025.00%
ORCL240503C001400002024-04-18 12:12PM EDT2024-05-030.130.000.000.00-1025.00%
ORCL240510C001400002024-04-17 12:13PM EDT2024-05-100.040.000.000.00-175012.50%
ORCL240517C001400002024-04-18 3:29PM EDT2024-05-170.040.000.000.00-4012.50%
ORCL240524C001400002024-04-16 3:51PM EDT2024-05-240.150.000.000.00-5012.50%
ORCL240621C001400002024-04-18 3:51PM EDT2024-06-210.630.000.000.00-88012.50%
ORCL240719C001400002024-04-18 9:57AM EDT2024-07-191.110.000.000.00-206.25%
ORCL240816C001400002024-04-18 3:53PM EDT2024-08-161.250.000.000.00-806.25%
ORCL240920C001400002024-04-18 10:03AM EDT2024-09-202.550.000.000.00-406.25%
ORCL241220C001400002024-04-18 2:34PM EDT2024-12-204.300.000.000.00-206.25%
ORCL250117C001400002024-04-18 11:50AM EDT2025-01-175.200.000.000.00-2506.25%
ORCL250321C001400002024-04-17 2:38PM EDT2025-03-217.450.000.000.00-203.13%
ORCL250620C001400002024-04-15 10:49AM EDT2025-06-2010.200.000.000.00-103.13%
ORCL251219C001400002024-04-17 12:27PM EDT2025-12-1913.050.000.000.00-103.13%
ORCL260116C001400002024-04-18 2:58PM EDT2026-01-1611.700.000.000.00-303.13%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240419P001400002024-04-10 2:44PM EDT2024-04-1917.950.000.000.00-1800.00%
ORCL240426P001400002024-03-22 9:44AM EDT2024-04-2612.500.000.000.00-100.00%
ORCL240517P001400002024-04-17 1:53PM EDT2024-05-1720.400.000.000.00-3300.00%
ORCL240621P001400002024-04-15 1:41PM EDT2024-06-2120.500.000.000.00-500.00%
ORCL240719P001400002024-04-09 3:55PM EDT2024-07-1917.700.000.000.00-1000.00%
ORCL240816P001400002024-04-17 2:12PM EDT2024-08-1621.050.000.000.00-100.00%
ORCL240920P001400002024-04-09 11:16AM EDT2024-09-2019.450.000.000.00-1000.00%
ORCL241220P001400002024-04-03 3:02PM EDT2024-12-2018.750.000.000.00-800.00%
ORCL250117P001400002024-03-21 11:39AM EDT2025-01-1716.050.000.000.00-10400.00%
ORCL250321P001400002024-04-04 11:12AM EDT2025-03-2119.400.000.000.00-1200.00%
ORCL250620P001400002024-02-23 12:43PM EDT2025-06-2030.1520.0021.350.00-50750.00%
ORCL251219P001400002024-04-15 12:29PM EDT2025-12-1925.400.000.000.00-300.00%
ORCL260116P001400002024-03-12 2:12PM EDT2026-01-1622.0523.8526.350.00--215.13%