Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250321C00060000 | 2024-06-12 2:18PM EDT | 60.00 | 81.00 | 84.10 | 87.70 | 0.00 | - | - | 0 | 0.00% |
| ORCL250321C00080000 | 2024-10-04 10:42AM EDT | 80.00 | 90.50 | 94.45 | 96.40 | 0.00 | - | 50 | 51 | 69.46% |
| ORCL250321C00085000 | 2024-06-21 2:46PM EDT | 85.00 | 58.55 | 54.25 | 58.05 | 0.00 | - | 1 | 8 | 0.00% |
| ORCL250321C00090000 | 2024-09-10 9:36AM EDT | 90.00 | 66.40 | 84.00 | 86.80 | 0.00 | - | 5 | 10 | 59.86% |
| ORCL250321C00095000 | 2024-07-03 12:29PM EDT | 95.00 | 52.60 | 41.80 | 42.95 | 0.00 | - | 1 | 13 | 0.00% |
| ORCL250321C00100000 | 2024-09-26 12:03PM EDT | 100.00 | 69.44 | 75.10 | 77.25 | 0.00 | - | 4 | 42 | 58.51% |
| ORCL250321C00105000 | 2024-09-03 3:03PM EDT | 105.00 | 39.48 | 63.65 | 65.75 | 0.00 | - | 10 | 30 | 0.00% |
| ORCL250321C00110000 | 2024-09-25 12:05PM EDT | 110.00 | 59.50 | 65.55 | 67.60 | 0.00 | - | 3 | 93 | 52.81% |
| ORCL250321C00115000 | 2024-09-26 2:06PM EDT | 115.00 | 55.05 | 60.75 | 62.95 | 0.00 | - | 1 | 100 | 50.33% |
| ORCL250321C00120000 | 2024-10-04 1:44PM EDT | 120.00 | 52.95 | 56.15 | 58.15 | 0.00 | - | 2 | 1,513 | 52.72% |
| ORCL250321C00125000 | 2024-10-08 1:22PM EDT | 125.00 | 52.98 | 51.90 | 53.45 | +4.88 | +10.15% | 13 | 311 | 49.73% |
| ORCL250321C00130000 | 2024-10-08 3:27PM EDT | 130.00 | 47.83 | 47.35 | 48.85 | +1.79 | +3.89% | 15 | 564 | 47.08% |
| ORCL250321C00135000 | 2024-10-08 11:21AM EDT | 135.00 | 42.30 | 42.90 | 44.35 | +1.20 | +2.92% | 4 | 437 | 44.67% |
| ORCL250321C00140000 | 2024-10-08 2:55PM EDT | 140.00 | 38.90 | 38.80 | 40.20 | +5.97 | +18.13% | 7 | 413 | 43.23% |
| ORCL250321C00145000 | 2024-10-08 2:23PM EDT | 145.00 | 34.65 | 34.65 | 36.75 | +1.73 | +5.26% | 2 | 781 | 43.51% |
| ORCL250321C00150000 | 2024-10-08 2:02PM EDT | 150.00 | 30.80 | 30.80 | 32.65 | +3.00 | +10.79% | 2 | 928 | 41.44% |
| ORCL250321C00155000 | 2024-10-08 3:47PM EDT | 155.00 | 28.05 | 27.10 | 28.40 | +3.15 | +12.65% | 26 | 1,835 | 38.72% |
| ORCL250321C00160000 | 2024-10-08 3:49PM EDT | 160.00 | 24.53 | 23.80 | 25.00 | +3.13 | +14.63% | 62 | 1,453 | 37.80% |
| ORCL250321C00165000 | 2024-10-08 3:52PM EDT | 165.00 | 21.40 | 20.60 | 21.70 | +3.10 | +16.94% | 12 | 748 | 36.66% |
| ORCL250321C00170000 | 2024-10-08 3:58PM EDT | 170.00 | 18.65 | 17.95 | 19.15 | +3.10 | +19.94% | 40 | 1,328 | 36.73% |
| ORCL250321C00175000 | 2024-10-08 3:53PM EDT | 175.00 | 15.75 | 15.40 | 16.10 | +2.55 | +19.32% | 42 | 4,227 | 35.21% |
| ORCL250321C00180000 | 2024-10-08 3:37PM EDT | 180.00 | 13.45 | 13.40 | 14.60 | +2.20 | +19.56% | 8 | 674 | 36.53% |
| ORCL250321C00185000 | 2024-10-08 3:47PM EDT | 185.00 | 11.45 | 10.90 | 11.55 | +1.95 | +20.53% | 54 | 314 | 34.03% |
| ORCL250321C00190000 | 2024-10-08 3:47PM EDT | 190.00 | 9.60 | 9.20 | 9.95 | +1.95 | +25.49% | 168 | 2,750 | 34.18% |
| ORCL250321C00195000 | 2024-10-08 12:36PM EDT | 195.00 | 7.28 | 7.55 | 8.10 | +0.83 | +12.87% | 27 | 144 | 33.29% |
| ORCL250321C00200000 | 2024-10-08 3:58PM EDT | 200.00 | 6.66 | 6.50 | 6.70 | +1.31 | +24.49% | 59 | 875 | 32.94% |
| ORCL250321C00210000 | 2024-10-08 3:56PM EDT | 210.00 | 4.55 | 4.40 | 4.60 | +1.12 | +32.65% | 46 | 1,052 | 32.67% |
| ORCL250321C00220000 | 2024-10-08 3:40PM EDT | 220.00 | 3.00 | 2.80 | 3.25 | +0.96 | +47.06% | 6 | 36 | 32.96% |
| ORCL250321C00230000 | 2024-10-08 3:11PM EDT | 230.00 | 1.91 | 1.82 | 2.15 | +0.47 | +32.64% | 3 | 24 | 32.69% |
| ORCL250321C00240000 | 2024-10-08 3:48PM EDT | 240.00 | 1.40 | 1.14 | 1.42 | +0.45 | +47.37% | 9 | 398 | 32.58% |
| ORCL250321C00250000 | 2024-10-04 12:51PM EDT | 250.00 | 0.60 | 0.70 | 1.42 | 0.00 | - | 1 | 2 | 35.60% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250321P00060000 | 2024-09-24 11:18AM EDT | 60.00 | 0.06 | 0.01 | 0.41 | 0.00 | - | 2 | 686 | 71.19% |
| ORCL250321P00065000 | 2024-09-24 11:10AM EDT | 65.00 | 0.08 | 0.01 | 0.45 | 0.00 | - | 2 | 8 | 66.99% |
| ORCL250321P00070000 | 2024-09-23 3:08PM EDT | 70.00 | 0.09 | 0.02 | 0.49 | 0.00 | - | 2 | 8 | 63.18% |
| ORCL250321P00075000 | 2024-09-26 2:27PM EDT | 75.00 | 0.11 | 0.03 | 0.54 | 0.00 | - | 2 | 46 | 59.72% |
| ORCL250321P00080000 | 2024-10-03 10:45AM EDT | 80.00 | 0.19 | 0.04 | 0.52 | 0.00 | - | 2 | 61 | 55.37% |
| ORCL250321P00085000 | 2024-10-03 12:50PM EDT | 85.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 3 | 56 | 51.95% |
| ORCL250321P00090000 | 2024-10-07 10:45AM EDT | 90.00 | 0.21 | 0.08 | 0.77 | 0.00 | - | 2 | 1,519 | 50.95% |
| ORCL250321P00095000 | 2024-10-07 10:44AM EDT | 95.00 | 0.32 | 0.10 | 0.46 | 0.00 | - | 2 | 1,038 | 47.85% |
| ORCL250321P00100000 | 2024-10-08 10:55AM EDT | 100.00 | 0.33 | 0.15 | 0.51 | -0.06 | -15.38% | 23 | 673 | 45.07% |
| ORCL250321P00105000 | 2024-10-08 10:58AM EDT | 105.00 | 0.44 | 0.19 | 1.01 | -0.11 | -20.00% | 26 | 554 | 47.51% |
| ORCL250321P00110000 | 2024-09-27 1:56PM EDT | 110.00 | 0.75 | 0.35 | 1.10 | 0.00 | - | 1 | 1,279 | 44.64% |
| ORCL250321P00115000 | 2024-09-26 3:19PM EDT | 115.00 | 0.96 | 0.55 | 1.43 | 0.00 | - | 10 | 2,489 | 43.63% |
| ORCL250321P00120000 | 2024-10-02 3:34PM EDT | 120.00 | 1.22 | 0.81 | 1.07 | 0.00 | - | 4 | 680 | 37.33% |
| ORCL250321P00125000 | 2024-10-08 12:00PM EDT | 125.00 | 1.34 | 1.25 | 1.34 | -0.31 | -18.79% | 1 | 953 | 35.88% |
| ORCL250321P00130000 | 2024-10-04 2:23PM EDT | 130.00 | 1.91 | 1.65 | 2.14 | 0.00 | - | 6 | 991 | 36.94% |
| ORCL250321P00135000 | 2024-10-08 11:19AM EDT | 135.00 | 2.34 | 2.17 | 2.43 | +0.03 | +1.30% | 1 | 604 | 34.67% |
| ORCL250321P00140000 | 2024-10-08 11:02AM EDT | 140.00 | 3.02 | 2.84 | 3.40 | -0.23 | -7.08% | 7 | 797 | 34.89% |
| ORCL250321P00145000 | 2024-10-08 11:23AM EDT | 145.00 | 3.90 | 3.65 | 4.25 | -0.05 | -1.27% | 42 | 1,375 | 33.94% |
| ORCL250321P00150000 | 2024-10-08 1:55PM EDT | 150.00 | 4.95 | 4.65 | 4.85 | -0.35 | -6.60% | 11 | 593 | 31.78% |
| ORCL250321P00155000 | 2024-10-08 2:59PM EDT | 155.00 | 6.20 | 5.90 | 6.20 | -0.40 | -6.06% | 6 | 310 | 31.37% |
| ORCL250321P00160000 | 2024-10-08 3:32PM EDT | 160.00 | 7.55 | 7.35 | 7.55 | -0.33 | -4.19% | 15 | 2,014 | 30.36% |
| ORCL250321P00165000 | 2024-10-08 1:30PM EDT | 165.00 | 9.10 | 9.10 | 9.25 | -1.40 | -13.33% | 7 | 944 | 29.63% |
| ORCL250321P00170000 | 2024-10-08 3:26PM EDT | 170.00 | 11.35 | 11.10 | 11.30 | -1.50 | -11.67% | 11 | 271 | 29.10% |
| ORCL250321P00175000 | 2024-10-08 12:46PM EDT | 175.00 | 13.60 | 12.60 | 13.70 | -1.40 | -9.33% | 4 | 115 | 28.70% |
| ORCL250321P00180000 | 2024-10-08 11:49AM EDT | 180.00 | 16.69 | 15.20 | 17.10 | -1.46 | -8.04% | 2 | 74 | 29.83% |
| ORCL250321P00185000 | 2024-09-16 3:22PM EDT | 185.00 | 21.25 | 18.50 | 19.45 | 0.00 | - | 14 | 28 | 28.10% |
| ORCL250321P00190000 | 2024-10-08 2:15PM EDT | 190.00 | 22.75 | 21.75 | 22.80 | -2.85 | -11.13% | 2 | 32 | 27.94% |
| ORCL250321P00195000 | 2024-09-24 11:42AM EDT | 195.00 | 31.67 | 24.50 | 27.05 | 0.00 | - | 2 | 40 | 29.36% |
| ORCL250321P00200000 | 2024-10-03 11:56AM EDT | 200.00 | 34.33 | 28.40 | 30.05 | 0.00 | - | 2 | 1 | 27.17% |
| ORCL250321P00210000 | 2024-10-03 11:55AM EDT | 210.00 | 43.25 | 37.00 | 38.45 | 0.00 | - | 4 | 11 | 27.32% |
| ORCL250321P00220000 | 2024-09-26 2:32PM EDT | 220.00 | 52.45 | 45.30 | 47.50 | 0.00 | - | 2 | 1 | 27.92% |
| ORCL250321P00230000 | 2024-09-12 11:31AM EDT | 230.00 | 70.15 | 54.85 | 56.85 | 0.00 | - | - | 0 | 28.38% |
© 2024 Yahoo. All rights reserved.