Canada markets close in 6 hours 15 minutes

Oracle Corporation (ORCL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
125.70+0.43 (+0.34%)
As of 09:45AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL240328C000800002024-03-12 9:56AM EDT80.0047.000.000.000.00-100.00%
ORCL240328C000900002024-03-12 12:28PM EDT90.0038.260.000.000.00-450.00%
ORCL240328C000950002024-03-12 9:58AM EDT95.0030.4029.6031.000.00-11309.38%
ORCL240328C000980002024-03-12 9:38AM EDT98.0031.1026.8028.250.00--1318.55%
ORCL240328C001000002024-03-21 10:04AM EDT100.0032.3023.8026.100.00-2837277.34%
ORCL240328C001010002024-03-15 9:37AM EDT101.0024.1523.8025.250.00--7287.50%
ORCL240328C001020002024-03-27 12:57PM EDT102.0022.790.000.000.00-1550.00%
ORCL240328C001030002024-03-27 10:27AM EDT103.0022.750.000.000.00-4210.00%
ORCL240328C001040002024-03-12 10:15AM EDT104.0022.680.000.000.00-470.00%
ORCL240328C001050002024-03-21 12:58PM EDT105.0025.8218.3521.250.00-2633246.48%
ORCL240328C001060002024-03-13 3:50PM EDT106.0019.8018.8020.050.00-69212.70%
ORCL240328C001070002024-03-11 3:11PM EDT107.0010.100.000.000.00-16200.00%
ORCL240328C001080002024-03-27 12:32PM EDT108.0016.900.000.000.00-21220.00%
ORCL240328C001090002024-03-27 3:10PM EDT109.0015.600.000.000.00-3620.00%
ORCL240328C001100002024-03-27 12:31PM EDT110.0014.9714.8516.000.00-19212169.14%
ORCL240328C001110002024-03-27 3:46PM EDT111.0014.3013.8515.000.00-2217159.96%
ORCL240328C001120002024-03-27 12:14PM EDT112.0013.0312.6014.000.00-2177150.98%
ORCL240328C001130002024-03-27 3:59PM EDT113.0012.150.000.000.00-103950.00%
ORCL240328C001140002024-03-27 3:48PM EDT114.0011.310.000.000.00-36290.00%
ORCL240328C001150002024-03-27 1:09PM EDT115.009.840.000.000.00-62890.00%
ORCL240328C001160002024-03-27 3:50PM EDT116.009.230.000.000.00-24820.00%
ORCL240328C001170002024-03-26 3:24PM EDT117.009.727.809.050.00-274109.38%
ORCL240328C001180002024-03-27 11:58AM EDT118.007.000.000.000.00-6670.00%
ORCL240328C001190002024-03-27 2:06PM EDT119.005.550.000.000.00-7870.00%
ORCL240328C001200002024-03-27 3:43PM EDT120.005.154.805.900.00-2136168.16%
ORCL240328C001210002024-03-26 11:58AM EDT121.005.600.000.000.00-81140.00%
ORCL240328C001220002024-03-27 11:22AM EDT122.003.360.000.000.00-41200.00%
ORCL240328C001230002024-03-27 3:44PM EDT123.002.402.002.700.00-16728212.50%
ORCL240328C001240002024-03-27 3:46PM EDT124.001.501.301.600.00-2665180.00%
ORCL240328C001250002024-03-27 3:59PM EDT125.000.620.000.000.00-1,4561,4970.00%
ORCL240328C001260002024-03-27 3:59PM EDT126.000.220.150.320.00-1,9232,78017.29%
ORCL240328C001270002024-03-27 3:59PM EDT127.000.060.000.000.00-7362,3636.25%
ORCL240328C001280002024-03-27 3:55PM EDT128.000.050.000.000.00-1,0252,18912.50%
ORCL240328C001290002024-03-27 3:56PM EDT129.000.020.000.000.00-4922,42112.50%
ORCL240328C001300002024-03-27 3:51PM EDT130.000.010.000.000.00-4593,79612.50%
ORCL240328C001310002024-03-28 9:30AM EDT131.000.010.000.000.00-31,37225.00%
ORCL240328C001320002024-03-27 2:57PM EDT132.000.020.000.000.00-1821,07225.00%
ORCL240328C001330002024-03-27 3:41PM EDT133.000.020.000.080.00-465,39256.25%
ORCL240328C001340002024-03-27 3:55PM EDT134.000.040.000.080.00-1748362.50%
ORCL240328C001350002024-03-27 2:57PM EDT135.000.010.000.000.00-242,10825.00%
ORCL240328C001360002024-03-26 10:28AM EDT136.000.020.000.080.00-134274.22%
ORCL240328C001370002024-03-25 3:48PM EDT137.000.020.000.000.00-524350.00%
ORCL240328C001380002024-03-27 3:58PM EDT138.000.010.000.000.00-406550.00%
ORCL240328C001390002024-03-27 11:10AM EDT139.000.010.000.080.00-11891.41%
ORCL240328C001400002024-03-27 9:30AM EDT140.000.010.000.070.00-268294.53%
ORCL240328C001410002024-03-27 9:54AM EDT141.000.010.000.050.00-2526295.31%
ORCL240328C001420002024-03-25 3:13PM EDT142.000.020.000.050.00-1019100.78%
ORCL240328C001430002024-03-22 9:40AM EDT143.000.030.000.070.00-115110.94%
ORCL240328C001440002024-03-22 2:16PM EDT144.000.020.000.000.00-202450.00%
ORCL240328C001450002024-03-27 12:06PM EDT145.000.020.000.000.00-115950.00%
ORCL240328C001460002024-03-21 12:06PM EDT146.000.080.000.000.00-11250.00%
ORCL240328C001470002024-03-22 2:21PM EDT147.000.010.000.000.00-2218950.00%
ORCL240328C001480002024-03-21 1:51PM EDT148.000.050.000.050.00--3129.69%
ORCL240328C001490002024-03-19 1:45PM EDT149.000.030.000.000.00-525950.00%
ORCL240328C001500002024-03-22 9:30AM EDT150.000.010.000.000.00-533950.00%
ORCL240328C001550002024-03-21 1:28PM EDT155.000.020.000.070.00-25597167.97%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL240328P000650002024-03-11 2:26PM EDT65.000.020.000.000.00-2250.00%
ORCL240328P000750002024-03-11 3:43PM EDT75.000.040.000.000.00-430250.00%
ORCL240328P000800002024-03-14 9:41AM EDT80.000.100.000.070.00-46343.75%
ORCL240328P000850002024-03-27 10:15AM EDT85.000.020.000.000.00-12050.00%
ORCL240328P000900002024-03-18 2:31PM EDT90.000.010.000.070.00-9154260.94%
ORCL240328P000950002024-03-25 10:16AM EDT95.000.010.000.070.00-1548223.44%
ORCL240328P000980002024-03-12 2:21PM EDT98.000.050.000.070.00-2832201.56%
ORCL240328P000990002024-03-13 1:52PM EDT99.000.030.000.070.00-7129193.75%
ORCL240328P001000002024-03-20 3:23PM EDT100.000.020.000.000.00-6051,25450.00%
ORCL240328P001010002024-03-18 10:13AM EDT101.000.010.000.070.00-184179.69%
ORCL240328P001020002024-03-27 10:59AM EDT102.000.010.000.000.00-116650.00%
ORCL240328P001030002024-03-15 10:37AM EDT103.000.030.000.000.00-143650.00%
ORCL240328P001040002024-03-27 1:42PM EDT104.000.010.000.000.00-116250.00%
ORCL240328P001050002024-03-27 1:42PM EDT105.000.010.000.000.00-161850.00%
ORCL240328P001060002024-03-22 9:36AM EDT106.000.040.000.000.00-56950.00%
ORCL240328P001070002024-03-25 11:07AM EDT107.000.010.000.010.00-3342109.38%
ORCL240328P001080002024-03-21 12:34PM EDT108.000.020.000.050.00-1305124.22%
ORCL240328P001090002024-03-25 12:15PM EDT109.000.010.000.010.00-323596.88%
ORCL240328P001100002024-03-26 3:26PM EDT110.000.010.000.000.00-167450.00%
ORCL240328P001110002024-03-25 12:16PM EDT111.000.010.000.010.00-431287.50%
ORCL240328P001120002024-03-26 2:56PM EDT112.000.010.000.000.00-216150.00%
ORCL240328P001130002024-03-19 11:56AM EDT113.000.020.000.070.00-448695.31%
ORCL240328P001140002024-03-27 3:10PM EDT114.000.010.000.000.00-223550.00%
ORCL240328P001150002024-03-21 12:59PM EDT115.000.010.000.000.00-1143450.00%
ORCL240328P001160002024-03-22 3:41PM EDT116.000.020.000.080.00-11470176.56%
ORCL240328P001170002024-03-27 9:37AM EDT117.000.010.000.080.00-323369.53%
ORCL240328P001180002024-03-27 3:03PM EDT118.000.010.000.000.00-448925.00%
ORCL240328P001190002024-03-27 9:43AM EDT119.000.010.000.000.00-817925.00%
ORCL240328P001200002024-03-27 3:44PM EDT120.000.020.000.080.00-3874155.08%
ORCL240328P001210002024-03-27 2:31PM EDT121.000.050.000.000.00-15749625.00%
ORCL240328P001220002024-03-27 3:57PM EDT122.000.020.000.000.00-26134312.50%
ORCL240328P001230002024-03-27 3:59PM EDT123.000.080.000.120.00-6534634.08%
ORCL240328P001240002024-03-27 3:59PM EDT124.000.190.000.000.00-2795016.25%
ORCL240328P001250002024-03-27 3:59PM EDT125.000.500.160.350.00-7181,20024.41%
ORCL240328P001260002024-03-27 3:59PM EDT126.001.100.000.000.00-8014120.00%
ORCL240328P001270002024-03-27 3:51PM EDT127.001.770.000.000.00-2,3131,0630.00%
ORCL240328P001280002024-03-27 3:55PM EDT128.002.690.000.000.00-1101,4580.00%
ORCL240328P001290002024-03-27 3:56PM EDT129.003.793.154.200.00-20590555.37%
ORCL240328P001300002024-03-27 3:53PM EDT130.004.760.000.000.00-1292700.00%
ORCL240328P001310002024-03-28 9:30AM EDT131.005.590.000.00-0.16-2.71%93280.00%
ORCL240328P001320002024-03-27 9:51AM EDT132.005.675.957.200.00-82876.37%
ORCL240328P001330002024-03-22 11:18AM EDT133.004.956.958.200.00-8784.57%
ORCL240328P001340002024-03-27 12:39PM EDT134.009.200.000.000.00-500.00%
ORCL240328P001350002024-03-22 3:19PM EDT135.007.228.9510.200.00-140100.39%
ORCL240328P001360002024-03-27 10:27AM EDT136.0010.259.9511.200.00-3939108.01%
ORCL240328P001370002024-03-27 2:23PM EDT137.0012.0511.0012.300.00-94122.46%
ORCL240328P001380002024-03-22 12:30PM EDT138.009.850.000.000.00-100.00%
ORCL240328P001390002024-03-26 3:10PM EDT139.0012.400.000.000.00-21100.00%
ORCL240328P001400002024-03-21 3:38PM EDT140.0010.600.000.000.00-2300.00%
ORCL240328P001410002024-03-26 3:01PM EDT141.0014.450.000.000.00-1330.00%
ORCL240328P001420002024-03-27 3:59PM EDT142.0016.900.000.000.00---0.00%
ORCL240328P001440002024-03-27 3:59PM EDT144.0018.840.000.000.00---0.00%
ORCL240328P001450002024-03-26 3:10PM EDT145.0018.500.000.000.00-410.00%
ORCL240328P001460002024-03-26 3:10PM EDT146.0019.300.000.000.00-700.00%
ORCL240328P001480002024-03-27 9:32AM EDT148.0020.9522.0523.350.00-50204.10%
ORCL240328P001500002024-03-27 10:01AM EDT150.0023.950.000.000.00---0.00%