Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240920C00055000 | 2024-06-12 2:45PM EDT | 55.00 | 84.90 | 88.90 | 91.70 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL240920C00060000 | 2024-08-06 10:38AM EDT | 60.00 | 70.34 | 80.80 | 84.50 | 0.00 | - | - | 1 | 0.00% |
| ORCL240920C00070000 | 2024-06-14 2:04PM EDT | 70.00 | 69.93 | 73.45 | 77.15 | 0.00 | - | 1 | 32 | 0.00% |
| ORCL240920C00075000 | 2024-06-13 9:31AM EDT | 75.00 | 67.05 | 69.25 | 72.20 | 0.00 | - | 1 | 40 | 0.00% |
| ORCL240920C00080000 | 2024-08-22 3:10PM EDT | 80.00 | 58.73 | 88.30 | 89.25 | 0.00 | - | 1 | 47 | 370.51% |
| ORCL240920C00085000 | 2024-07-10 1:38PM EDT | 85.00 | 57.92 | 45.95 | 49.10 | 0.00 | - | 23 | 13 | 0.00% |
| ORCL240920C00090000 | 2024-09-12 3:55PM EDT | 90.00 | 71.27 | 78.50 | 79.50 | 0.00 | - | 5 | 205 | 281.25% |
| ORCL240920C00092500 | 2024-08-07 1:11PM EDT | 92.50 | 35.58 | 47.40 | 48.40 | 0.00 | - | 2 | 370 | 0.00% |
| ORCL240920C00095000 | 2024-08-23 3:38PM EDT | 95.00 | 44.50 | 73.55 | 74.50 | 0.00 | - | 1 | 211 | 263.67% |
| ORCL240920C00097500 | 2024-09-10 9:45AM EDT | 97.50 | 63.00 | 71.00 | 71.85 | 0.00 | - | 3 | 416 | 233.59% |
| ORCL240920C00100000 | 2024-09-16 3:39PM EDT | 100.00 | 70.11 | 68.50 | 69.30 | 0.00 | - | 20 | 598 | 217.97% |
| ORCL240920C00105000 | 2024-09-06 2:52PM EDT | 105.00 | 36.50 | 63.60 | 64.20 | 0.00 | - | 13 | 1,092 | 199.61% |
| ORCL240920C00110000 | 2024-09-17 9:34AM EDT | 110.00 | 58.15 | 58.30 | 59.40 | -2.65 | -4.36% | 2 | 1,543 | 168.75% |
| ORCL240920C00115000 | 2024-09-16 3:38PM EDT | 115.00 | 55.32 | 53.65 | 54.10 | 0.00 | - | 10 | 2,461 | 159.38% |
| ORCL240920C00120000 | 2024-09-16 2:29PM EDT | 120.00 | 50.45 | 47.80 | 49.15 | 0.00 | - | 3 | 2,119 | 178.91% |
| ORCL240920C00121000 | 2024-09-17 10:38AM EDT | 121.00 | 48.00 | 47.35 | 48.25 | +26.80 | +126.42% | 3 | 3 | 110.94% |
| ORCL240920C00122000 | 2024-09-09 1:35PM EDT | 122.00 | 20.55 | 46.75 | 48.15 | 0.00 | - | - | 3 | 192.97% |
| ORCL240920C00123000 | 2024-09-09 10:37AM EDT | 123.00 | 19.35 | 45.65 | 46.40 | 0.00 | - | - | 2 | 156.05% |
| ORCL240920C00124000 | 2024-09-09 10:37AM EDT | 124.00 | 45.00 | 44.65 | 45.35 | +26.55 | +143.90% | 2 | 6 | 149.80% |
| ORCL240920C00125000 | 2024-09-17 10:38AM EDT | 125.00 | 44.00 | 43.45 | 44.30 | -0.45 | -1.01% | 2 | 3,106 | 128.13% |
| ORCL240920C00126000 | 2024-09-17 10:38AM EDT | 126.00 | 43.00 | 42.70 | 43.25 | +26.30 | +157.49% | 2 | 12 | 140.23% |
| ORCL240920C00127000 | 2024-09-17 10:38AM EDT | 127.00 | 42.00 | 41.55 | 42.40 | +26.15 | +164.98% | 4 | 3 | 136.91% |
| ORCL240920C00128000 | 2024-09-17 10:38AM EDT | 128.00 | 41.05 | 40.80 | 41.85 | +26.05 | +173.67% | 2 | 5 | 161.91% |
| ORCL240920C00129000 | 2024-09-09 10:37AM EDT | 129.00 | 14.20 | 39.50 | 41.05 | 0.00 | - | 2 | 4 | 154.98% |
| ORCL240920C00130000 | 2024-09-17 10:37AM EDT | 130.00 | 38.90 | 38.00 | 39.55 | -1.33 | -3.31% | 5 | 0 | 166.60% |
| ORCL240920C00131000 | 2024-09-10 10:58AM EDT | 131.00 | 26.31 | 37.65 | 38.30 | 0.00 | - | 3 | 27 | 123.83% |
| ORCL240920C00132000 | 2024-09-17 10:38AM EDT | 132.00 | 37.00 | 35.95 | 37.15 | +9.74 | +35.73% | 2 | 47 | 135.74% |
| ORCL240920C00133000 | 2024-09-17 10:38AM EDT | 133.00 | 36.00 | 35.80 | 36.25 | +7.50 | +26.32% | 4 | 69 | 122.46% |
| ORCL240920C00134000 | 2024-09-17 10:38AM EDT | 134.00 | 35.00 | 33.95 | 35.25 | -0.93 | -2.59% | 2 | 74 | 135.25% |
| ORCL240920C00135000 | 2024-09-17 10:37AM EDT | 135.00 | 33.90 | 33.90 | 34.20 | -1.37 | -3.88% | 121 | 6,404 | 117.97% |
| ORCL240920C00136000 | 2024-09-17 10:37AM EDT | 136.00 | 32.95 | 32.25 | 33.20 | +13.70 | +71.17% | 2 | 91 | 125.10% |
| ORCL240920C00137000 | 2024-09-12 10:18AM EDT | 137.00 | 23.63 | 31.40 | 32.10 | 0.00 | - | 3 | 640 | 115.14% |
| ORCL240920C00138000 | 2024-09-16 11:27AM EDT | 138.00 | 30.90 | 30.85 | 31.20 | -1.90 | -5.79% | 2 | 584 | 106.25% |
| ORCL240920C00139000 | 2024-09-16 10:40AM EDT | 139.00 | 30.68 | 29.70 | 30.25 | 0.00 | - | 1 | 402 | 98.83% |
| ORCL240920C00140000 | 2024-09-17 10:39AM EDT | 140.00 | 29.10 | 29.05 | 29.90 | -1.41 | -4.62% | 110 | 11,973 | 124.76% |
| ORCL240920C00141000 | 2024-09-17 10:37AM EDT | 141.00 | 27.90 | 27.85 | 28.25 | -5.10 | -15.45% | 2 | 1,256 | 98.44% |
| ORCL240920C00142000 | 2024-09-16 12:28PM EDT | 142.00 | 31.27 | 26.60 | 27.30 | 0.00 | - | 2 | 669 | 87.30% |
| ORCL240920C00143000 | 2024-09-16 2:29PM EDT | 143.00 | 27.05 | 25.85 | 26.25 | 0.00 | - | 3 | 926 | 91.99% |
| ORCL240920C00144000 | 2024-09-16 11:42AM EDT | 144.00 | 27.58 | 24.80 | 25.10 | 0.00 | - | 367 | 563 | 81.25% |
| ORCL240920C00145000 | 2024-09-17 10:19AM EDT | 145.00 | 23.72 | 23.90 | 24.20 | -1.28 | -5.12% | 13 | 7,677 | 85.64% |
| ORCL240920C00146000 | 2024-09-17 10:09AM EDT | 146.00 | 22.75 | 22.50 | 23.15 | -1.05 | -4.41% | 1 | 1,330 | 60.16% |
| ORCL240920C00147000 | 2024-09-17 10:34AM EDT | 147.00 | 21.50 | 21.65 | 22.50 | -2.10 | -8.90% | 34 | 222 | 80.76% |
| ORCL240920C00148000 | 2024-09-16 3:51PM EDT | 148.00 | 20.79 | 20.60 | 22.20 | -1.81 | -8.01% | 2 | 249 | 92.29% |
| ORCL240920C00149000 | 2024-09-16 12:53PM EDT | 149.00 | 23.10 | 19.90 | 20.20 | 0.00 | - | 4 | 161 | 72.95% |
| ORCL240920C00150000 | 2024-09-17 10:27AM EDT | 150.00 | 18.60 | 18.90 | 19.20 | -1.95 | -9.49% | 25 | 8,920 | 69.73% |
| ORCL240920C00152500 | 2024-09-17 9:40AM EDT | 152.50 | 15.15 | 15.60 | 17.10 | -3.00 | -16.53% | 9 | 341 | 82.28% |
| ORCL240920C00155000 | 2024-09-17 10:39AM EDT | 155.00 | 14.06 | 13.95 | 14.25 | -1.29 | -8.40% | 34 | 4,477 | 56.06% |
| ORCL240920C00157500 | 2024-09-17 10:34AM EDT | 157.50 | 11.00 | 11.50 | 11.75 | -1.65 | -13.04% | 91 | 1,959 | 53.03% |
| ORCL240920C00160000 | 2024-09-17 10:44AM EDT | 160.00 | 9.27 | 9.10 | 9.30 | -1.43 | -13.94% | 593 | 7,490 | 45.41% |
| ORCL240920C00162500 | 2024-09-17 10:31AM EDT | 162.50 | 6.05 | 6.70 | 6.95 | -2.13 | -26.04% | 64 | 2,528 | 39.40% |
| ORCL240920C00165000 | 2024-09-17 10:34AM EDT | 165.00 | 4.67 | 4.55 | 4.75 | -1.33 | -22.17% | 1,519 | 4,321 | 34.33% |
| ORCL240920C00167500 | 2024-09-17 10:44AM EDT | 167.50 | 2.89 | 2.84 | 2.92 | -1.27 | -30.38% | 1,685 | 3,808 | 31.54% |
| ORCL240920C00170000 | 2024-09-17 10:44AM EDT | 170.00 | 1.58 | 1.56 | 1.65 | -1.02 | -38.64% | 5,805 | 6,032 | 31.13% |
| ORCL240920C00172500 | 2024-09-17 10:41AM EDT | 172.50 | 0.81 | 0.78 | 0.91 | -0.66 | -44.90% | 3,242 | 4,044 | 32.35% |
| ORCL240920C00175000 | 2024-09-17 10:44AM EDT | 175.00 | 0.44 | 0.40 | 0.44 | -0.41 | -48.24% | 5,077 | 12,483 | 32.67% |
| ORCL240920C00177500 | 2024-09-17 10:43AM EDT | 177.50 | 0.25 | 0.23 | 0.26 | -0.27 | -51.92% | 777 | 2,223 | 35.45% |
| ORCL240920C00180000 | 2024-09-17 10:41AM EDT | 180.00 | 0.16 | 0.16 | 0.18 | -0.17 | -51.52% | 2,405 | 7,750 | 39.26% |
| ORCL240920C00185000 | 2024-09-17 10:31AM EDT | 185.00 | 0.08 | 0.06 | 0.17 | -0.10 | -55.56% | 574 | 2,432 | 51.27% |
| ORCL240920C00190000 | 2024-09-17 10:24AM EDT | 190.00 | 0.05 | 0.05 | 0.13 | -0.06 | -54.55% | 620 | 2,482 | 56.45% |
| ORCL240920C00195000 | 2024-09-17 10:22AM EDT | 195.00 | 0.02 | 0.02 | 0.04 | -0.04 | -50.00% | 28 | 960 | 57.42% |
| ORCL240920C00200000 | 2024-09-17 10:01AM EDT | 200.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 292 | 2,580 | 60.94% |
| ORCL240920C00210000 | 2024-09-17 10:37AM EDT | 210.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 134 | 1,955 | 76.56% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240920P00055000 | 2024-09-13 3:30PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 325.00% |
| ORCL240920P00060000 | 2024-07-15 10:45AM EDT | 60.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 867 | 956 | 413.28% |
| ORCL240920P00065000 | 2024-09-10 2:39PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 205 | 281.25% |
| ORCL240920P00070000 | 2024-09-10 2:38PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 262.50% |
| ORCL240920P00075000 | 2024-09-10 2:38PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,107 | 237.50% |
| ORCL240920P00080000 | 2024-09-10 2:38PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 370 | 225.00% |
| ORCL240920P00085000 | 2024-09-10 2:38PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,180 | 206.25% |
| ORCL240920P00090000 | 2024-09-10 3:58PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,249 | 187.50% |
| ORCL240920P00092500 | 2024-09-09 3:44PM EDT | 92.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 345 | 181.25% |
| ORCL240920P00095000 | 2024-09-12 12:55PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,046 | 175.00% |
| ORCL240920P00097500 | 2024-09-09 9:30AM EDT | 97.50 | 0.15 | 0.00 | 0.01 | 0.00 | - | 2 | 588 | 168.75% |
| ORCL240920P00100000 | 2024-09-13 3:17PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,669 | 159.38% |
| ORCL240920P00105000 | 2024-09-16 9:39AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,897 | 143.75% |
| ORCL240920P00110000 | 2024-09-13 9:46AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 3,095 | 131.25% |
| ORCL240920P00115000 | 2024-09-16 1:17PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,783 | 118.75% |
| ORCL240920P00120000 | 2024-09-16 12:28PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 127 | 0 | 106.25% |
| ORCL240920P00121000 | 2024-09-16 10:23AM EDT | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,494 | 103.13% |
| ORCL240920P00122000 | 2024-09-11 12:07PM EDT | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 308 | 103.13% |
| ORCL240920P00123000 | 2024-09-16 1:53PM EDT | 123.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 211 | 98.44% |
| ORCL240920P00124000 | 2024-09-16 11:12AM EDT | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 96.88% |
| ORCL240920P00125000 | 2024-09-17 10:26AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 4,280 | 93.75% |
| ORCL240920P00126000 | 2024-09-13 1:45PM EDT | 126.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 175 | 93.75% |
| ORCL240920P00127000 | 2024-09-13 2:55PM EDT | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 436 | 90.63% |
| ORCL240920P00128000 | 2024-09-13 9:51AM EDT | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 275 | 87.50% |
| ORCL240920P00129000 | 2024-09-13 11:06AM EDT | 129.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 156 | 90.63% |
| ORCL240920P00130000 | 2024-09-16 3:09PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 132 | 6,012 | 84.38% |
| ORCL240920P00131000 | 2024-09-13 9:35AM EDT | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,374 | 81.25% |
| ORCL240920P00132000 | 2024-09-17 9:42AM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,032 | 78.13% |
| ORCL240920P00133000 | 2024-09-17 10:30AM EDT | 133.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 39 | 0 | 81.25% |
| ORCL240920P00134000 | 2024-09-17 10:38AM EDT | 134.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 301 | 686 | 79.69% |
| ORCL240920P00135000 | 2024-09-16 3:45PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 4,788 | 76.56% |
| ORCL240920P00136000 | 2024-09-16 2:09PM EDT | 136.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 19 | 981 | 78.13% |
| ORCL240920P00137000 | 2024-09-16 10:59AM EDT | 137.00 | 0.09 | 0.01 | 0.09 | +0.06 | +200.00% | 3 | 525 | 86.72% |
| ORCL240920P00138000 | 2024-09-16 2:13PM EDT | 138.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 26 | 920 | 78.91% |
| ORCL240920P00139000 | 2024-09-16 12:23PM EDT | 139.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 15 | 847 | 76.17% |
| ORCL240920P00140000 | 2024-09-17 10:38AM EDT | 140.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 226 | 12,202 | 70.31% |
| ORCL240920P00141000 | 2024-09-17 10:01AM EDT | 141.00 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 24 | 2,196 | 67.97% |
| ORCL240920P00142000 | 2024-09-16 9:55AM EDT | 142.00 | 0.01 | 0.02 | 0.10 | 0.00 | - | 6 | 814 | 75.00% |
| ORCL240920P00143000 | 2024-09-17 10:28AM EDT | 143.00 | 0.02 | 0.02 | 0.04 | +0.01 | +100.00% | 103 | 375 | 66.41% |
| ORCL240920P00144000 | 2024-09-17 10:14AM EDT | 144.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 16 | 263 | 64.84% |
| ORCL240920P00145000 | 2024-09-17 10:05AM EDT | 145.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 4 | 4,280 | 62.50% |
| ORCL240920P00146000 | 2024-09-16 10:59AM EDT | 146.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 13 | 446 | 63.67% |
| ORCL240920P00147000 | 2024-09-17 10:43AM EDT | 147.00 | 0.04 | 0.04 | 0.07 | +0.01 | +33.33% | 34 | 309 | 61.13% |
| ORCL240920P00148000 | 2024-09-17 9:33AM EDT | 148.00 | 0.05 | 0.02 | 0.08 | -0.10 | -66.67% | 28 | 224 | 57.81% |
| ORCL240920P00149000 | 2024-09-16 3:38PM EDT | 149.00 | 0.07 | 0.04 | 0.07 | -0.09 | -56.25% | 16 | 394 | 55.86% |
| ORCL240920P00150000 | 2024-09-17 10:38AM EDT | 150.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 144 | 7,557 | 54.69% |
| ORCL240920P00152500 | 2024-09-17 10:37AM EDT | 152.50 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 35 | 1,285 | 50.59% |
| ORCL240920P00155000 | 2024-09-17 10:39AM EDT | 155.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 366 | 4,628 | 46.00% |
| ORCL240920P00157500 | 2024-09-17 10:36AM EDT | 157.50 | 0.15 | 0.13 | 0.14 | -0.01 | -6.25% | 700 | 3,620 | 40.04% |
| ORCL240920P00160000 | 2024-09-17 10:43AM EDT | 160.00 | 0.20 | 0.20 | 0.23 | -0.01 | -4.35% | 2,566 | 7,795 | 36.52% |
| ORCL240920P00162500 | 2024-09-17 10:43AM EDT | 162.50 | 0.35 | 0.35 | 0.39 | -0.04 | -10.26% | 1,504 | 2,830 | 32.91% |
| ORCL240920P00165000 | 2024-09-17 10:45AM EDT | 165.00 | 0.68 | 0.68 | 0.75 | +0.06 | +9.68% | 7,095 | 10,288 | 30.57% |
| ORCL240920P00167500 | 2024-09-17 10:42AM EDT | 167.50 | 1.37 | 1.36 | 1.47 | +0.22 | +19.13% | 4,520 | 5,995 | 29.20% |
| ORCL240920P00170000 | 2024-09-17 10:42AM EDT | 170.00 | 2.60 | 2.53 | 2.79 | +0.46 | +21.50% | 1,804 | 3,495 | 30.13% |
| ORCL240920P00172500 | 2024-09-17 10:40AM EDT | 172.50 | 4.25 | 4.25 | 4.40 | +0.75 | +21.43% | 254 | 1,317 | 28.47% |
| ORCL240920P00175000 | 2024-09-17 10:37AM EDT | 175.00 | 6.63 | 5.55 | 6.55 | +1.18 | +21.65% | 62 | 857 | 30.13% |
| ORCL240920P00177500 | 2024-09-16 3:32PM EDT | 177.50 | 7.97 | 8.55 | 9.10 | 0.00 | - | 127 | 74 | 39.55% |
| ORCL240920P00180000 | 2024-09-17 10:36AM EDT | 180.00 | 11.55 | 11.10 | 11.35 | +1.60 | +16.08% | 18 | 44 | 37.21% |
| ORCL240920P00185000 | 2024-09-17 9:31AM EDT | 185.00 | 14.80 | 14.95 | 17.00 | -0.35 | -2.31% | 1 | 5 | 73.93% |
| ORCL240920P00190000 | 2024-09-16 11:57AM EDT | 190.00 | 21.05 | 20.30 | 21.35 | +2.75 | +15.03% | 1 | 3 | 60.84% |
| ORCL240920P00195000 | 2024-09-16 11:24AM EDT | 195.00 | 24.80 | 25.75 | 26.55 | 0.00 | - | 1 | 1 | 84.18% |
| ORCL240920P00200000 | 2024-09-16 9:33AM EDT | 200.00 | 32.80 | 30.50 | 31.55 | 0.00 | - | 1 | 1 | 95.61% |
© 2024 Yahoo. All rights reserved.