Canada markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
117.21+2.32 (+2.02%)
At close: 04:00PM EDT
117.18 -0.03 (-0.03%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:120.00
CallsforMay 3, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL240503C001200002024-04-26 3:58PM EDT2024-05-030.440.390.48+0.18+69.23%1,91858924.29%
ORCL240510C001200002024-04-26 3:55PM EDT2024-05-100.910.870.97+0.35+62.50%6128623.22%
ORCL240517C001200002024-04-26 3:41PM EDT2024-05-171.451.241.51+0.55+61.11%1,5212,88024.17%
ORCL240524C001200002024-04-26 1:56PM EDT2024-05-242.381.751.89+1.14+91.94%568923.99%
ORCL240531C001200002024-04-26 3:49PM EDT2024-05-312.201.922.20+0.76+52.78%4401,49123.66%
ORCL240621C001200002024-04-26 3:55PM EDT2024-06-214.854.754.85+1.00+25.97%8548,42733.47%
ORCL240719C001200002024-04-26 3:43PM EDT2024-07-195.595.555.65+0.94+20.22%2963,84130.85%
ORCL240816C001200002024-04-26 1:33PM EDT2024-08-166.606.456.60+1.30+24.53%3817030.37%
ORCL240920C001200002024-04-26 3:35PM EDT2024-09-208.408.208.35+1.45+20.86%441,30632.40%
ORCL241220C001200002024-04-26 12:40PM EDT2024-12-2011.7510.6511.20+2.05+21.13%241233.00%
ORCL250117C001200002024-04-26 3:43PM EDT2025-01-1711.8011.4511.75+1.50+14.56%1801,68432.58%
ORCL250321C001200002024-04-25 3:34PM EDT2025-03-2112.0513.4013.600.00-1514533.47%
ORCL250620C001200002024-04-26 12:05PM EDT2025-06-2016.1415.3015.75+2.34+16.96%123533.92%
ORCL251219C001200002024-04-24 11:41AM EDT2025-12-1919.8019.0519.85+2.20+12.50%265335.23%
ORCL260116C001200002024-04-26 2:59PM EDT2026-01-1620.0517.1019.75-2.00-9.07%331334.27%
PutsforMay 3, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL240503P001200002024-04-26 2:01PM EDT2024-05-033.103.053.50-2.25-42.06%50533129.10%
ORCL240510P001200002024-04-26 3:53PM EDT2024-05-103.503.503.95-2.10-37.50%22713425.66%
ORCL240517P001200002024-04-26 3:45PM EDT2024-05-173.753.804.25-2.00-34.78%2332,74723.68%
ORCL240524P001200002024-04-26 11:48AM EDT2024-05-243.684.106.00-2.21-37.52%233234.73%
ORCL240531P001200002024-04-26 10:30AM EDT2024-05-314.024.355.95-1.60-28.47%51230.59%
ORCL240621P001200002024-04-26 3:05PM EDT2024-06-216.756.656.80-1.40-17.18%3456,59128.81%
ORCL240719P001200002024-04-26 3:40PM EDT2024-07-197.237.307.45-1.41-16.32%3692,20926.40%
ORCL240816P001200002024-04-26 3:43PM EDT2024-08-167.857.908.10-1.45-15.59%741,16725.37%
ORCL240920P001200002024-04-26 1:01PM EDT2024-09-208.729.059.20-1.58-15.34%162,70425.86%
ORCL241220P001200002024-04-25 2:40PM EDT2024-12-2012.1010.7511.200.00-31,41525.61%
ORCL250117P001200002024-04-26 11:15AM EDT2025-01-1710.7011.1011.65-2.15-16.73%111,86425.35%
ORCL250321P001200002024-04-22 12:49PM EDT2025-03-2113.5712.1012.650.00-22725.04%
ORCL250620P001200002024-04-15 2:24PM EDT2025-06-2012.7513.1515.750.00-841028.36%
ORCL251219P001200002024-04-23 3:04PM EDT2025-12-1916.1815.1517.500.00-1054826.61%
ORCL260116P001200002024-04-26 10:34AM EDT2026-01-1615.0515.4016.25+0.30+2.03%2521923.97%