Advertisement
U.S. markets open in 1 hour 36 minutes

Oracle Corporation (ORCL)

NYSE - NYSE Delayed Price. Currency in USD
127.80+2.26 (+1.80%)
At close: 04:00PM EDT
126.42 -1.38 (-1.08%)
Pre-Market: 07:42AM EDT
  • Dividend

    ORCL announced a cash dividend of 0.40 with an ex-date of Apr. 9, 2024

Advertisement
In The Money
Show:ListStraddle
CallsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL240322C000850002024-03-18 12:25PM EDT85.0042.7042.0043.45+0.70+1.67%6076246.48%
ORCL240322C000900002024-03-14 2:08PM EDT90.0035.8537.3038.200.00-4066196.68%
ORCL240322C000960002024-03-11 2:28PM EDT96.0019.1530.9032.950.00-2323135.16%
ORCL240322C000970002024-03-11 2:15PM EDT97.0018.2530.3531.450.00-88126.56%
ORCL240322C000980002024-03-14 3:19PM EDT98.0027.6029.5030.600.00-114142.38%
ORCL240322C000990002024-03-15 3:31PM EDT99.0026.6928.4029.250.00-11598.44%
ORCL240322C001000002024-03-15 1:52PM EDT100.0024.8026.6028.400.00-25162159.96%
ORCL240322C001010002024-03-13 12:23PM EDT101.0024.4926.3028.000.00-126137.50%
ORCL240322C001020002024-03-12 10:03AM EDT102.0023.5025.0526.650.00-13396.09%
ORCL240322C001030002024-03-12 10:49AM EDT103.0024.6424.6525.950.00-548138.48%
ORCL240322C001040002024-03-12 1:15PM EDT104.0024.3723.6025.650.00-328151.17%
ORCL240322C001050002024-03-18 3:59PM EDT105.0022.9022.7023.75+2.03+9.73%162123.93%
ORCL240322C001060002024-03-13 9:48AM EDT106.0020.3521.7022.300.00-235101.95%
ORCL240322C001070002024-03-14 10:19AM EDT107.0019.8020.6521.800.00-2123114.36%
ORCL240322C001080002024-03-18 1:18PM EDT108.0020.0019.7020.15+3.15+18.69%17185.94%
ORCL240322C001090002024-03-18 2:54PM EDT109.0018.8818.6519.90+2.07+12.31%5111107.72%
ORCL240322C001100002024-03-18 11:10AM EDT110.0017.5017.7018.00+1.54+9.65%1020267.19%
ORCL240322C001110002024-03-15 3:04PM EDT111.0014.7416.7017.700.00-129794.04%
ORCL240322C001120002024-03-18 1:51PM EDT112.0016.2015.6016.15+2.32+16.71%842164.06%
ORCL240322C001130002024-03-18 2:54PM EDT113.0014.9314.6515.20+1.93+14.85%721666.02%
ORCL240322C001140002024-03-18 11:37AM EDT114.0013.4513.6514.65+1.40+11.62%71,33377.34%
ORCL240322C001150002024-03-18 3:42PM EDT115.0013.0212.6013.15+2.22+20.56%2875153.13%
ORCL240322C001160002024-03-18 12:32PM EDT116.0011.7010.8013.15+1.80+18.18%69845058.11%
ORCL240322C001170002024-03-18 1:10PM EDT117.0011.1510.7511.20+2.15+23.89%2425953.91%
ORCL240322C001180002024-03-18 3:57PM EDT118.0010.059.7510.25+1.91+23.46%1783051.37%
ORCL240322C001190002024-03-18 3:32PM EDT119.009.098.809.15+1.92+26.78%547154.30%
ORCL240322C001200002024-03-18 2:31PM EDT120.008.396.908.20+2.09+33.17%1211,26751.51%
ORCL240322C001210002024-03-18 3:50PM EDT121.006.906.907.20+1.55+28.97%5501,39646.63%
ORCL240322C001220002024-03-18 3:51PM EDT122.006.006.006.40+1.52+33.93%4027747.95%
ORCL240322C001230002024-03-18 1:37PM EDT123.005.305.155.80+1.51+39.84%6434752.73%
ORCL240322C001240002024-03-18 3:59PM EDT124.004.304.354.50+1.33+44.78%872,56239.36%
ORCL240322C001250002024-03-18 3:59PM EDT125.003.653.453.75+1.28+54.01%1,6264,23638.92%
ORCL240322C001260002024-03-18 3:54PM EDT126.002.872.873.05+0.96+50.26%1,5382,59838.18%
ORCL240322C001270002024-03-18 3:58PM EDT127.002.192.262.41+0.72+48.98%5,4624,81537.31%
ORCL240322C001280002024-03-18 3:58PM EDT128.001.711.741.84+0.57+50.00%7,2224,84836.28%
ORCL240322C001290002024-03-18 3:58PM EDT129.001.281.321.40+0.44+52.38%2,0531,78236.21%
ORCL240322C001300002024-03-18 3:59PM EDT130.001.001.001.05+0.42+72.41%6,3334,37136.33%
ORCL240322C001310002024-03-18 3:59PM EDT131.000.740.720.77+0.29+64.44%1,32910,37336.48%
ORCL240322C001320002024-03-18 3:59PM EDT132.000.540.530.57+0.19+54.29%9161,77337.06%
ORCL240322C001330002024-03-18 3:57PM EDT133.000.420.400.46+0.15+55.56%1,9061,66338.92%
ORCL240322C001340002024-03-18 3:58PM EDT134.000.310.300.34+0.09+40.91%6151,47639.55%
ORCL240322C001350002024-03-18 3:59PM EDT135.000.250.230.25+0.09+56.25%3,1483,21040.19%
ORCL240322C001360002024-03-18 3:50PM EDT136.000.190.170.21+0.05+35.71%12112142.19%
ORCL240322C001370002024-03-18 3:54PM EDT137.000.140.140.17+0.05+55.56%5517543.75%
ORCL240322C001380002024-03-18 3:59PM EDT138.000.140.120.14+0.04+40.00%19730945.31%
ORCL240322C001390002024-03-18 3:35PM EDT139.000.100.090.12-0.05-33.33%66347.17%
ORCL240322C001400002024-03-18 3:49PM EDT140.000.090.080.10+0.01+12.50%6431,32548.63%
ORCL240322C001410002024-03-18 3:28PM EDT141.000.080.070.09-0.01-11.11%51050.78%
ORCL240322C001420002024-03-18 10:41AM EDT142.000.090.050.07-0.02-18.18%71250.39%
ORCL240322C001430002024-03-18 12:05PM EDT143.000.080.050.07-0.04-33.33%175653.13%
ORCL240322C001440002024-03-18 3:33PM EDT144.000.050.050.06-0.18-78.26%17015455.08%
ORCL240322C001450002024-03-18 1:55PM EDT145.000.050.040.050.00-9976756.25%
ORCL240322C001460002024-03-15 11:28AM EDT146.000.050.020.050.00--1556.64%
ORCL240322C001470002024-03-18 3:33PM EDT147.000.030.020.04-0.08-72.73%121357.81%
ORCL240322C001480002024-03-18 2:03PM EDT148.000.040.010.10-0.12-75.00%10210165.63%
ORCL240322C001490002024-03-12 1:22PM EDT149.000.140.010.080.00--366.41%
ORCL240322C001500002024-03-18 3:33PM EDT150.000.030.020.03-0.01-25.00%14069463.67%
ORCL240322C001525002024-03-14 2:20PM EDT152.500.050.010.090.00--10875.78%
ORCL240322C001550002024-03-18 3:09PM EDT155.000.020.010.020.00-6361,23070.31%
PutsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL240322P000700002024-03-11 3:58PM EDT70.000.010.000.010.00-44187.50%
ORCL240322P000750002024-03-11 3:47PM EDT75.000.020.000.010.00-4040165.63%
ORCL240322P000800002024-03-11 3:59PM EDT80.000.040.000.010.00-585530146.88%
ORCL240322P000850002024-03-12 1:42PM EDT85.000.010.000.010.00-95310128.13%
ORCL240322P000900002024-03-18 9:30AM EDT90.000.010.000.010.00-2997112.50%
ORCL240322P000940002024-03-12 1:19PM EDT94.000.020.000.010.00-3131598.44%
ORCL240322P000950002024-03-14 2:52PM EDT95.000.010.000.010.00-238296.88%
ORCL240322P000960002024-03-12 12:37PM EDT96.000.020.000.020.00-2518098.44%
ORCL240322P000970002024-03-18 11:14AM EDT97.000.010.000.02-0.05-83.33%18795.31%
ORCL240322P000980002024-03-15 12:51PM EDT98.000.010.000.010.00-633387.50%
ORCL240322P000990002024-03-18 3:23PM EDT99.000.010.000.020.00-1031389.06%
ORCL240322P001000002024-03-18 9:36AM EDT100.000.030.000.01+0.02+200.00%15,07881.25%
ORCL240322P001010002024-03-15 3:08PM EDT101.000.010.000.020.00-112482.81%
ORCL240322P001020002024-03-18 11:14AM EDT102.000.010.000.020.00-526779.69%
ORCL240322P001030002024-03-18 12:58PM EDT103.000.010.000.01-0.01-50.00%5238271.88%
ORCL240322P001040002024-03-15 2:57PM EDT104.000.010.000.020.00-454973.44%
ORCL240322P001050002024-03-18 3:56PM EDT105.000.010.000.01-0.01-50.00%1611,28165.63%
ORCL240322P001060002024-03-15 3:25PM EDT106.000.030.000.020.00-160567.19%
ORCL240322P001070002024-03-18 9:44AM EDT107.000.010.000.03-0.01-50.00%124967.19%
ORCL240322P001080002024-03-18 2:25PM EDT108.000.010.000.02-0.02-66.67%2940460.94%
ORCL240322P001090002024-03-18 10:10AM EDT109.000.030.010.23-0.01-25.00%136081.25%
ORCL240322P001100002024-03-18 2:39PM EDT110.000.020.010.04-0.01-33.33%62,38261.33%
ORCL240322P001110002024-03-18 2:04PM EDT111.000.010.000.17-0.05-83.33%423169.14%
ORCL240322P001120002024-03-18 2:18PM EDT112.000.020.000.23-0.04-66.67%12776768.95%
ORCL240322P001130002024-03-18 3:59PM EDT113.000.020.010.04-0.06-75.00%473951.56%
ORCL240322P001140002024-03-18 11:18AM EDT114.000.040.010.03-0.02-33.33%5177149.61%
ORCL240322P001150002024-03-18 2:17PM EDT115.000.020.020.03-0.06-75.00%3533646.09%
ORCL240322P001160002024-03-18 2:10PM EDT116.000.030.020.04-0.11-78.57%1169044.73%
ORCL240322P001170002024-03-18 3:57PM EDT117.000.040.040.05-0.10-71.43%601,47142.77%
ORCL240322P001180002024-03-18 3:52PM EDT118.000.050.050.06-0.15-75.00%6947840.43%
ORCL240322P001190002024-03-18 12:04PM EDT119.000.100.070.09-0.12-54.55%5728839.65%
ORCL240322P001200002024-03-18 3:59PM EDT120.000.120.100.12-0.21-63.64%20164338.09%
ORCL240322P001210002024-03-18 3:48PM EDT121.000.150.150.17-0.34-69.39%9912936.91%
ORCL240322P001220002024-03-18 3:58PM EDT122.000.240.220.25-0.40-62.50%42454736.13%
ORCL240322P001230002024-03-18 3:58PM EDT123.000.370.330.37-0.46-55.42%27668635.65%
ORCL240322P001240002024-03-18 3:58PM EDT124.000.520.470.53-0.68-56.67%1,09580334.96%
ORCL240322P001250002024-03-18 3:58PM EDT125.000.760.690.76-0.78-50.65%3,4162,53034.67%
ORCL240322P001260002024-03-18 3:58PM EDT126.001.061.001.04-0.94-47.00%7041,52533.94%
ORCL240322P001270002024-03-18 3:59PM EDT127.001.401.391.44-1.19-45.95%7301,35634.06%
ORCL240322P001280002024-03-18 3:59PM EDT128.001.901.851.94-1.29-40.44%1,48779534.42%
ORCL240322P001290002024-03-18 3:58PM EDT129.002.542.432.52-1.33-34.37%43729734.67%
ORCL240322P001300002024-03-18 3:56PM EDT130.003.153.053.15-1.65-34.38%2,4042,31134.28%
ORCL240322P001310002024-03-18 2:38PM EDT131.003.803.753.95-2.45-39.20%519435.99%
ORCL240322P001320002024-03-18 12:44PM EDT132.004.904.604.75-2.03-29.29%164636.52%
ORCL240322P001330002024-03-18 2:39PM EDT133.005.455.455.65-2.45-31.01%365338.62%
ORCL240322P001340002024-03-18 2:17PM EDT134.006.256.156.55-1.40-18.30%636839.89%
ORCL240322P001350002024-03-18 1:34PM EDT135.007.407.207.50-3.45-31.80%93142.24%
ORCL240322P001360002024-03-12 9:49AM EDT136.0011.108.158.500.00--5646.24%
ORCL240322P001370002024-03-13 3:50PM EDT137.0011.608.459.450.00--1547.85%
ORCL240322P001380002024-03-18 10:59AM EDT138.0010.608.5510.45-1.60-13.11%273551.56%
ORCL240322P001400002024-03-18 10:54AM EDT140.0012.0011.9012.45-1.00-7.69%7758.69%
ORCL240322P001410002024-03-13 1:20PM EDT141.0015.9012.9013.400.00--759.18%
ORCL240322P001490002024-03-12 3:58PM EDT149.0021.9020.0521.400.00--1084.18%