UK markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
125.61+0.34 (+0.27%)
At close: 04:00PM EDT
125.60 -0.01 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240405C001000002024-03-22 9:47AM EDT2024-04-0528.6425.3526.300.00-1386.52%
ORCL240412C001000002024-03-14 9:53AM EDT2024-04-1226.5025.0026.350.00-505051.95%
ORCL240419C001000002024-03-27 10:36AM EDT2024-04-1925.7224.5526.400.00-133569.19%
ORCL240517C001000002024-03-27 3:55PM EDT2024-05-1725.7524.8526.950.00-1051153.13%
ORCL240621C001000002024-03-28 11:30AM EDT2024-06-2127.0625.2027.95+0.76+2.89%23,55748.90%
ORCL240719C001000002024-03-19 9:57AM EDT2024-07-1929.8725.9029.200.00-12849.93%
ORCL240816C001000002024-03-18 10:24AM EDT2024-08-1631.2526.8028.850.00-53742.90%
ORCL240920C001000002024-03-27 11:51AM EDT2024-09-2028.5528.0529.700.00-272542.24%
ORCL241220C001000002024-03-27 9:36AM EDT2024-12-2031.2730.2031.90-0.53-1.67%112941.76%
ORCL250117C001000002024-03-27 2:31PM EDT2025-01-1730.6330.8531.550.00-102,03238.64%
ORCL250620C001000002024-03-26 11:43AM EDT2025-06-2034.9133.2035.200.00-101940.19%
ORCL251219C001000002024-03-22 9:42AM EDT2025-12-1939.5035.2037.700.00-519738.80%
ORCL260116C001000002024-03-25 3:29PM EDT2026-01-1638.7535.8538.950.00-3641740.34%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240405P001000002024-03-21 12:04PM EDT2024-04-050.020.000.040.00-5019561.72%
ORCL240412P001000002024-03-12 1:37PM EDT2024-04-120.040.000.560.00-214366.41%
ORCL240419P001000002024-03-28 2:11PM EDT2024-04-190.020.010.030.00-64,00138.87%
ORCL240426P001000002024-03-27 12:18PM EDT2024-04-260.030.000.050.00-14936.13%
ORCL240517P001000002024-03-27 12:39PM EDT2024-05-170.120.060.120.00-152,17631.35%
ORCL240621P001000002024-03-28 2:16PM EDT2024-06-210.480.500.52-0.06-11.11%116,03231.81%
ORCL240719P001000002024-03-27 1:26PM EDT2024-07-190.670.550.71-0.07-9.46%161429.71%
ORCL240816P001000002024-03-25 12:39PM EDT2024-08-161.000.861.050.00-513929.49%
ORCL240920P001000002024-03-28 3:32PM EDT2024-09-201.441.391.50-0.05-3.36%241,57929.32%
ORCL241220P001000002024-03-19 10:06AM EDT2024-12-202.592.342.750.00-140329.28%
ORCL250117P001000002024-03-27 12:55PM EDT2025-01-173.002.634.100.00-313,50232.68%
ORCL250620P001000002024-03-21 1:09PM EDT2025-06-203.993.405.600.00-1530730.48%
ORCL251219P001000002024-03-12 10:56AM EDT2025-12-196.316.156.550.00-192327.74%
ORCL260116P001000002024-03-28 3:04PM EDT2026-01-166.656.656.80-0.10-1.48%367527.65%