UK markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
141.20+1.02 (+0.73%)
At close: 04:00PM EDT
141.19 -0.01 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240705C001000002024-06-26 9:44AM EDT100.0039.0739.2043.450.00-12118.36%
ORCL240705C001080002024-05-31 11:34AM EDT108.009.8531.2035.450.00-121294.92%
ORCL240705C001100002024-06-21 2:42PM EDT110.0030.9029.2033.450.00-12089.45%
ORCL240705C001110002024-05-31 11:22AM EDT111.007.7028.2032.450.00-4486.52%
ORCL240705C001120002024-06-20 10:02AM EDT112.0032.0027.6531.350.00-11797.66%
ORCL240705C001130002024-05-31 10:34AM EDT113.006.8526.7030.350.00-7796.00%
ORCL240705C001140002024-06-10 1:11PM EDT114.0012.1525.6029.350.00-2289.84%
ORCL240705C001150002024-06-12 10:12AM EDT115.0024.4324.6027.550.00-47127.25%
ORCL240705C001160002024-06-21 3:42PM EDT116.0025.1923.6027.350.00-202283.79%
ORCL240705C001170002024-06-18 9:45AM EDT117.0025.5723.1026.000.00-22884.77%
ORCL240705C001180002024-06-24 11:52AM EDT118.0022.2022.0525.200.00-32585.21%
ORCL240705C001190002024-06-28 10:24AM EDT119.0023.4020.7524.00+16.20+225.00%1868.56%
ORCL240705C001200002024-06-28 11:39AM EDT120.0022.6319.9523.00+1.48+7.00%14871.78%
ORCL240705C001210002024-06-20 9:56AM EDT121.0023.3519.0521.400.00-24399.90%
ORCL240705C001220002024-06-27 12:08PM EDT122.0018.5517.6520.500.00-14598.54%
ORCL240705C001230002024-06-26 11:25AM EDT123.0017.6217.0520.100.00-35867.29%
ORCL240705C001240002024-06-26 3:13PM EDT124.0014.6015.8518.650.00-13494.24%
ORCL240705C001250002024-06-28 2:34PM EDT125.0016.6715.0517.60+0.81+5.11%96289.16%
ORCL240705C001260002024-06-28 3:30PM EDT126.0015.5814.0017.00+0.48+3.18%523254.98%
ORCL240705C001270002024-06-21 12:19PM EDT127.0015.0012.9015.600.00-310781.25%
ORCL240705C001280002024-06-28 3:41PM EDT128.0013.4512.0514.60+1.18+9.62%143477.30%
ORCL240705C001290002024-06-28 10:39AM EDT129.0013.8810.4513.65+1.69+13.86%256574.29%
ORCL240705C001300002024-06-28 11:13AM EDT130.0011.699.9512.35+2.08+21.64%328364.31%
ORCL240705C001310002024-06-28 2:44PM EDT131.0010.718.6511.50+2.04+23.53%614363.33%
ORCL240705C001320002024-06-28 1:33PM EDT132.0010.308.1510.90+0.79+8.31%85066.48%
ORCL240705C001330002024-06-28 1:34PM EDT133.009.296.959.90+0.59+6.78%72162.18%
ORCL240705C001340002024-06-28 2:41PM EDT134.007.576.109.00+0.01+0.13%985559.42%
ORCL240705C001350002024-06-28 3:22PM EDT135.006.645.157.65+0.58+9.57%922549.37%
ORCL240705C001360002024-06-28 3:45PM EDT136.005.545.256.00-0.11-1.95%1441734.20%
ORCL240705C001370002024-06-28 1:51PM EDT137.005.423.505.10+1.42+35.50%118831.86%
ORCL240705C001380002024-06-28 3:17PM EDT138.003.793.353.80+0.28+7.98%3369522.75%
ORCL240705C001390002024-06-28 3:33PM EDT139.002.732.593.55+0.44+19.21%13041129.49%
ORCL240705C001400002024-06-28 3:52PM EDT140.002.162.002.20+0.42+24.14%2781,21219.63%
ORCL240705C001410002024-06-28 3:54PM EDT141.001.571.401.57+0.32+25.60%73267618.82%
ORCL240705C001420002024-06-28 3:56PM EDT142.000.990.971.07+0.23+30.26%5151,39618.34%
ORCL240705C001430002024-06-28 3:59PM EDT143.000.690.590.73+0.11+18.97%85431518.56%
ORCL240705C001440002024-06-28 3:49PM EDT144.000.480.410.48+0.07+17.07%26743118.75%
ORCL240705C001450002024-06-28 3:59PM EDT145.000.280.170.32+0.01+3.70%1,4401,64019.24%
ORCL240705C001460002024-06-28 3:49PM EDT146.000.200.090.27+0.03+17.65%849221.24%
ORCL240705C001470002024-06-28 3:53PM EDT147.000.160.020.21+0.01+6.67%2,30818722.56%
ORCL240705C001480002024-06-28 2:55PM EDT148.000.080.050.17-0.05-38.46%698523.98%
ORCL240705C001490002024-06-28 3:47PM EDT149.000.070.040.15-0.02-22.22%169025.78%
ORCL240705C001500002024-06-28 2:21PM EDT150.000.070.020.090.00-53162025.39%
ORCL240705C001525002024-06-28 11:02AM EDT152.500.050.000.080.00-313730.27%
ORCL240705C001550002024-06-27 10:36AM EDT155.000.030.000.070.00-1930034.57%
ORCL240705C001575002024-06-20 1:17PM EDT157.500.090.000.100.00--3741.90%
ORCL240705C001600002024-06-28 1:35PM EDT160.000.020.000.05-0.01-33.33%48142.19%
ORCL240705C001625002024-06-28 2:15PM EDT162.500.030.000.030.00-32543.36%
ORCL240705C001650002024-06-18 1:05PM EDT165.000.060.000.430.00-91164.06%
Putsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240705P000950002024-06-13 12:02PM EDT95.000.030.000.020.00-3586100.00%
ORCL240705P001000002024-06-21 9:37AM EDT100.000.010.000.020.00-1517987.50%
ORCL240705P001010002024-06-17 2:34PM EDT101.000.020.000.020.00-1211285.94%
ORCL240705P001020002024-06-27 10:47AM EDT102.000.030.000.020.00-41582.81%
ORCL240705P001030002024-06-26 2:52PM EDT103.000.010.000.000.00-3224550.00%
ORCL240705P001040002024-06-26 1:33PM EDT104.000.010.000.000.00-1412350.00%
ORCL240705P001050002024-06-25 10:21AM EDT105.000.020.000.020.00-15676.56%
ORCL240705P001060002024-06-28 11:17AM EDT106.000.020.000.020.00-1874.22%
ORCL240705P001070002024-06-26 11:15AM EDT107.000.020.000.000.00-125850.00%
ORCL240705P001080002024-06-26 3:00PM EDT108.000.030.000.020.00-152570.31%
ORCL240705P001090002024-06-28 11:17AM EDT109.000.020.000.02-0.04-66.67%54167.19%
ORCL240705P001100002024-06-28 11:16AM EDT110.000.020.000.02+0.01+100.00%83765.63%
ORCL240705P001110002024-06-12 2:15PM EDT111.000.050.000.020.00-3663.28%
ORCL240705P001120002024-06-11 3:49PM EDT112.001.200.000.020.00-81360.94%
ORCL240705P001130002024-06-28 2:53PM EDT113.000.010.000.02-0.02-66.67%6610459.38%
ORCL240705P001140002024-06-28 10:22AM EDT114.000.010.000.05-0.12-92.31%1510862.89%
ORCL240705P001150002024-06-26 2:52PM EDT115.000.060.000.060.00-921961.72%
ORCL240705P001160002024-06-28 12:53PM EDT116.000.010.000.07-0.04-80.00%112460.55%
ORCL240705P001170002024-06-24 3:33PM EDT117.000.050.000.070.00-10011458.20%
ORCL240705P001180002024-06-28 2:15PM EDT118.000.020.000.43-0.07-77.78%23874.12%
ORCL240705P001190002024-06-28 1:43PM EDT119.000.050.000.09+0.03+150.00%132155.47%
ORCL240705P001200002024-06-24 9:48AM EDT120.000.010.010.150.00-210057.62%
ORCL240705P001210002024-06-28 10:52AM EDT121.000.050.000.06+0.01+25.00%11152.73%
ORCL240705P001220002024-06-27 12:52PM EDT122.000.010.000.070.00-110751.56%
ORCL240705P001230002024-06-27 3:39PM EDT123.000.020.010.190.00-11651.95%
ORCL240705P001240002024-06-28 3:58PM EDT124.000.050.000.110.00-12850.20%
ORCL240705P001250002024-06-28 1:35PM EDT125.000.050.010.10-0.02-28.57%130746.78%
ORCL240705P001260002024-06-25 12:38PM EDT126.000.090.000.110.00-24644.92%
ORCL240705P001270002024-06-27 10:39AM EDT127.000.060.000.110.00-22642.38%
ORCL240705P001280002024-06-28 1:43PM EDT128.000.040.010.040.00-74933.59%
ORCL240705P001290002024-06-25 11:14AM EDT129.000.090.000.040.00-11131.25%
ORCL240705P001300002024-06-28 2:02PM EDT130.000.040.010.040.00-1059429.10%
ORCL240705P001310002024-06-28 1:35PM EDT131.000.040.010.12-0.10-71.43%397432.42%
ORCL240705P001320002024-06-28 10:04AM EDT132.000.040.010.13-0.02-33.33%6012030.27%
ORCL240705P001330002024-06-27 12:30PM EDT133.000.110.000.140.00-5612127.93%
ORCL240705P001340002024-06-28 2:10PM EDT134.000.040.030.15-0.10-71.43%357425.59%
ORCL240705P001350002024-06-28 3:45PM EDT135.000.090.050.12-0.11-55.00%5760121.58%
ORCL240705P001360002024-06-28 2:33PM EDT136.000.150.110.15-0.08-34.78%6128219.83%
ORCL240705P001370002024-06-28 3:04PM EDT137.000.160.180.31-0.32-66.67%1927420.95%
ORCL240705P001380002024-06-28 3:59PM EDT138.000.320.260.38-0.34-51.52%19858718.85%
ORCL240705P001390002024-06-28 3:59PM EDT139.000.480.450.55-0.47-49.47%34271617.82%
ORCL240705P001400002024-06-28 3:57PM EDT140.000.760.750.85-0.59-43.70%1,03895417.60%
ORCL240705P001410002024-06-28 3:52PM EDT141.001.081.141.28-0.87-44.62%40639517.68%
ORCL240705P001420002024-06-28 3:47PM EDT142.001.701.661.80-0.64-27.35%1,4399917.43%
ORCL240705P001430002024-06-28 3:59PM EDT143.002.392.312.75-0.01-0.42%1797521.66%
ORCL240705P001440002024-06-28 2:36PM EDT144.003.122.993.60-0.83-21.01%925623.83%
ORCL240705P001450002024-06-28 3:51PM EDT145.003.703.854.20-0.80-17.78%79420.85%
ORCL240705P001460002024-06-24 1:36PM EDT146.006.603.456.100.00-11239.50%
ORCL240705P001470002024-06-28 1:48PM EDT147.005.055.607.05+0.70+16.09%2042.58%
ORCL240705P001480002024-06-25 9:34AM EDT148.0010.035.008.500.00-1253.42%
ORCL240705P001490002024-06-26 9:59AM EDT149.009.206.208.400.00-1037.79%
ORCL240705P001500002024-06-21 10:09AM EDT150.008.957.259.300.00-1038.57%