Canada markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
122.16+0.53 (+0.44%)
At close: 04:00PM EDT
122.25 +0.09 (+0.07%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:120.00
CallsforMay 17, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL240517C001200002024-05-16 3:59PM EDT2024-05-172.202.062.46+0.31+16.40%4724,23341.21%
ORCL240524C001200002024-05-16 3:45PM EDT2024-05-243.063.003.30+0.21+7.37%23988028.54%
ORCL240531C001200002024-05-16 3:25PM EDT2024-05-313.272.913.55-0.02-0.61%1171,95523.61%
ORCL240607C001200002024-05-16 2:39PM EDT2024-06-073.953.654.50+0.15+3.95%13254627.91%
ORCL240614C001200002024-05-16 3:21PM EDT2024-06-146.224.256.50+0.42+7.24%5029639.32%
ORCL240621C001200002024-05-16 3:55PM EDT2024-06-216.606.506.60+0.38+6.11%1919,73035.95%
ORCL240628C001200002024-05-15 3:52PM EDT2024-06-286.596.407.050.00-142435.65%
ORCL240719C001200002024-05-16 3:59PM EDT2024-07-197.487.357.60+0.28+3.89%1273,93531.97%
ORCL240816C001200002024-05-16 3:26PM EDT2024-08-168.408.358.55+0.40+5.00%46172830.62%
ORCL240920C001200002024-05-16 11:32AM EDT2024-09-2010.3010.2511.15+0.25+2.49%131,94235.27%
ORCL241220C001200002024-05-16 11:11AM EDT2024-12-2013.2012.6513.60+0.40+3.12%443933.55%
ORCL250117C001200002024-05-16 3:17PM EDT2025-01-1714.1513.3514.20+0.53+3.89%61,75933.11%
ORCL250321C001200002024-05-15 1:43PM EDT2025-03-2115.3515.2516.100.00-2114933.87%
ORCL250620C001200002024-05-15 2:58PM EDT2025-06-2017.7018.1018.750.00-327135.09%
ORCL251219C001200002024-05-02 3:49PM EDT2025-12-1918.0021.7522.700.00-466035.71%
ORCL260116C001200002024-05-16 12:56PM EDT2026-01-1622.3022.2022.80+1.26+5.99%333835.04%
PutsforMay 17, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL240517P001200002024-05-16 3:57PM EDT2024-05-170.050.050.26-0.17-77.27%6163,48138.97%
ORCL240524P001200002024-05-16 3:44PM EDT2024-05-240.760.710.83-0.31-28.97%21365223.71%
ORCL240531P001200002024-05-16 1:35PM EDT2024-05-311.110.821.11-0.45-28.85%1149720.51%
ORCL240607P001200002024-05-16 2:47PM EDT2024-06-071.571.391.76-0.14-8.19%287822.80%
ORCL240614P001200002024-05-15 1:46PM EDT2024-06-143.222.623.75-0.62-16.15%52234.91%
ORCL240621P001200002024-05-16 3:54PM EDT2024-06-213.693.703.85-0.36-8.89%8406,78832.01%
ORCL240719P001200002024-05-16 3:55PM EDT2024-07-194.444.404.55-0.27-5.73%2022,21227.53%
ORCL240816P001200002024-05-16 3:24PM EDT2024-08-165.155.055.20-0.45-8.04%1151,25425.67%
ORCL240920P001200002024-05-16 3:35PM EDT2024-09-206.506.356.50-0.25-3.70%343,16226.47%
ORCL241220P001200002024-05-16 2:52PM EDT2024-12-208.358.258.45-0.45-5.11%831,58025.48%
ORCL250117P001200002024-05-16 2:00PM EDT2025-01-178.958.109.20-0.25-2.72%481,87525.89%
ORCL250321P001200002024-05-14 3:02PM EDT2025-03-2110.708.6510.650.00-2119626.40%
ORCL250620P001200002024-05-14 12:36PM EDT2025-06-2012.3310.7012.150.00-6842126.20%
ORCL251219P001200002024-05-14 3:38PM EDT2025-12-1914.0013.1014.400.00-255025.47%
ORCL260116P001200002024-05-16 12:56PM EDT2026-01-1613.8212.6514.35-1.18-7.87%120524.79%