Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250815C00070000 | 2024-09-05 3:34PM EDT | 70.00 | 75.20 | 101.80 | 104.00 | 0.00 | - | 2 | 2 | 0.00% |
| ORCL250815C00075000 | 2024-09-20 11:48AM EDT | 75.00 | 94.97 | 100.70 | 102.40 | 0.00 | - | 1 | 1 | 63.43% |
| ORCL250815C00095000 | 2024-09-20 2:57PM EDT | 95.00 | 75.60 | 80.95 | 83.45 | 0.00 | - | 2 | 2 | 51.29% |
| ORCL250815C00100000 | 2024-09-16 11:06AM EDT | 100.00 | 73.45 | 77.05 | 78.80 | 0.00 | - | - | 6 | 50.95% |
| ORCL250815C00105000 | 2024-09-27 10:05AM EDT | 105.00 | 65.74 | 71.70 | 74.05 | 0.00 | - | 79 | 80 | 51.68% |
| ORCL250815C00110000 | 2024-09-06 1:27PM EDT | 110.00 | 38.10 | 63.25 | 66.45 | 0.00 | - | 1 | 2 | 37.74% |
| ORCL250815C00115000 | 2024-09-18 9:34AM EDT | 115.00 | 56.28 | 63.20 | 65.10 | 0.00 | - | 2 | 9 | 47.86% |
| ORCL250815C00120000 | 2024-09-06 12:08PM EDT | 120.00 | 30.25 | 55.25 | 57.35 | 0.00 | - | 2 | 2 | 35.49% |
| ORCL250815C00125000 | 2024-09-23 2:36PM EDT | 125.00 | 46.95 | 54.65 | 56.05 | 0.00 | - | 1 | 5 | 43.46% |
| ORCL250815C00130000 | 2024-10-02 2:28PM EDT | 130.00 | 45.10 | 50.50 | 52.75 | 0.00 | - | 1 | 10 | 44.17% |
| ORCL250815C00135000 | 2024-09-24 2:58PM EDT | 135.00 | 39.25 | 46.45 | 48.20 | 0.00 | - | 2 | 9 | 41.61% |
| ORCL250815C00140000 | 2024-09-13 10:52AM EDT | 140.00 | 34.52 | 42.60 | 44.95 | 0.00 | - | 6 | 12 | 41.77% |
| ORCL250815C00145000 | 2024-09-30 3:00PM EDT | 145.00 | 34.80 | 37.95 | 40.45 | 0.00 | - | 9 | 27 | 39.11% |
| ORCL250815C00150000 | 2024-09-26 12:12PM EDT | 150.00 | 30.29 | 35.35 | 37.45 | 0.00 | - | 12 | 40 | 39.22% |
| ORCL250815C00155000 | 2024-09-16 12:14PM EDT | 155.00 | 31.68 | 32.00 | 33.45 | 0.00 | - | 1 | 33 | 37.23% |
| ORCL250815C00160000 | 2024-10-03 1:04PM EDT | 160.00 | 23.69 | 28.85 | 30.25 | 0.00 | - | 30 | 62 | 36.46% |
| ORCL250815C00165000 | 2024-10-03 1:05PM EDT | 165.00 | 21.06 | 25.80 | 27.20 | 0.00 | - | 30 | 581 | 35.69% |
| ORCL250815C00170000 | 2024-10-08 2:27PM EDT | 170.00 | 23.40 | 23.05 | 24.40 | +2.60 | +12.50% | 4 | 150 | 35.07% |
| ORCL250815C00175000 | 2024-10-08 2:35PM EDT | 175.00 | 20.87 | 20.30 | 21.75 | +1.37 | +7.03% | 1 | 141 | 34.43% |
| ORCL250815C00180000 | 2024-10-02 9:33AM EDT | 180.00 | 15.50 | 18.20 | 19.35 | 0.00 | - | 10 | 38 | 33.93% |
| ORCL250815C00185000 | 2024-09-27 2:28PM EDT | 185.00 | 13.05 | 16.00 | 17.45 | 0.00 | - | 1 | 34 | 33.94% |
| ORCL250815C00190000 | 2024-09-16 3:38PM EDT | 190.00 | 13.50 | 14.30 | 15.60 | 0.00 | - | 8 | 10 | 33.77% |
| ORCL250815C00195000 | 2024-10-08 12:02PM EDT | 195.00 | 12.36 | 12.65 | 13.80 | +1.00 | +8.80% | 1 | 25 | 33.44% |
| ORCL250815C00200000 | 2024-10-03 9:56AM EDT | 200.00 | 8.50 | 11.20 | 11.75 | 0.00 | - | 25 | 92 | 32.45% |
| ORCL250815C00210000 | 2024-10-08 10:50AM EDT | 210.00 | 8.30 | 8.30 | 9.00 | +0.50 | +6.41% | 2 | 43 | 31.94% |
| ORCL250815C00220000 | 2024-10-03 9:56AM EDT | 220.00 | 4.75 | 6.70 | 6.95 | 0.00 | - | 8 | 22 | 31.76% |
| ORCL250815C00230000 | 2024-09-17 3:26PM EDT | 230.00 | 4.35 | 5.10 | 5.30 | 0.00 | - | 201 | 266 | 31.55% |
| ORCL250815C00240000 | 2024-10-08 12:16PM EDT | 240.00 | 3.53 | 3.85 | 4.05 | +0.78 | +28.36% | 115 | 239 | 31.46% |
| ORCL250815C00250000 | 2024-10-03 3:10PM EDT | 250.00 | 1.90 | 2.90 | 3.05 | 0.00 | - | - | 1 | 31.30% |
Putsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250815P00065000 | 2024-09-17 10:00AM EDT | 65.00 | 0.16 | 0.05 | 0.66 | 0.00 | - | - | 1 | 51.81% |
| ORCL250815P00070000 | 2024-09-24 10:54AM EDT | 70.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 2 | 1 | 54.54% |
| ORCL250815P00075000 | 2024-09-24 10:55AM EDT | 75.00 | 0.32 | 0.12 | 0.61 | 0.00 | - | 2 | 3 | 48.95% |
| ORCL250815P00080000 | 2024-09-24 10:58AM EDT | 80.00 | 0.40 | 0.12 | 1.01 | 0.00 | - | 2 | 3 | 50.05% |
| ORCL250815P00085000 | 2024-09-24 11:00AM EDT | 85.00 | 0.55 | 0.45 | 1.17 | 0.00 | - | 2 | 110 | 48.01% |
| ORCL250815P00090000 | 2024-09-24 11:02AM EDT | 90.00 | 0.71 | 0.22 | 0.88 | 0.00 | - | 2 | 39 | 42.16% |
| ORCL250815P00095000 | 2024-09-10 10:30AM EDT | 95.00 | 1.20 | 0.30 | 1.80 | 0.00 | - | - | 5 | 45.74% |
| ORCL250815P00100000 | 2024-10-01 2:45PM EDT | 100.00 | 1.05 | 0.40 | 1.20 | 0.00 | - | 1 | 40 | 38.71% |
| ORCL250815P00105000 | 2024-10-04 10:25AM EDT | 105.00 | 1.50 | 0.53 | 1.43 | 0.00 | - | 1 | 190 | 37.27% |
| ORCL250815P00110000 | 2024-09-19 10:07AM EDT | 110.00 | 1.85 | 1.40 | 1.51 | 0.00 | - | 3 | 321 | 34.86% |
| ORCL250815P00115000 | 2024-10-04 11:31AM EDT | 115.00 | 2.02 | 1.47 | 2.15 | 0.00 | - | 2 | 232 | 35.16% |
| ORCL250815P00120000 | 2024-10-08 9:57AM EDT | 120.00 | 2.38 | 2.24 | 2.54 | -0.36 | -13.14% | 1 | 65 | 33.88% |
| ORCL250815P00125000 | 2024-10-08 9:57AM EDT | 125.00 | 2.94 | 2.78 | 2.91 | -0.41 | -12.24% | 1 | 104 | 32.33% |
| ORCL250815P00130000 | 2024-09-19 10:10AM EDT | 130.00 | 4.55 | 3.40 | 4.15 | 0.00 | - | 1 | 68 | 33.26% |
| ORCL250815P00135000 | 2024-10-07 3:10PM EDT | 135.00 | 4.85 | 4.25 | 4.90 | 0.00 | - | 3 | 38 | 32.25% |
| ORCL250815P00140000 | 2024-10-08 11:57AM EDT | 140.00 | 5.50 | 5.15 | 5.40 | -0.35 | -5.98% | 9 | 13 | 30.40% |
| ORCL250815P00145000 | 2024-10-04 3:29PM EDT | 145.00 | 6.85 | 6.30 | 7.00 | 0.00 | - | 1 | 58 | 30.81% |
| ORCL250815P00150000 | 2024-10-08 2:00PM EDT | 150.00 | 8.05 | 7.55 | 8.30 | -0.50 | -5.85% | 1 | 19 | 30.15% |
| ORCL250815P00155000 | 2024-10-08 3:59PM EDT | 155.00 | 9.20 | 9.10 | 9.35 | -1.10 | -10.68% | 2 | 232 | 28.72% |
| ORCL250815P00160000 | 2024-09-19 11:18AM EDT | 160.00 | 11.28 | 10.70 | 11.55 | -1.87 | -14.22% | 1 | 18 | 29.06% |
| ORCL250815P00165000 | 2024-10-08 2:45PM EDT | 165.00 | 12.70 | 11.55 | 12.90 | -0.80 | -5.93% | 6 | 220 | 27.59% |
| ORCL250815P00170000 | 2024-09-26 2:34PM EDT | 170.00 | 16.86 | 14.60 | 15.00 | 0.00 | - | 14 | 19 | 27.05% |
| ORCL250815P00175000 | 2024-09-24 11:49AM EDT | 175.00 | 20.75 | 16.95 | 18.35 | 0.00 | - | - | 1 | 28.13% |
| ORCL250815P00180000 | 2024-09-16 11:43AM EDT | 180.00 | 21.35 | 19.50 | 20.90 | 0.00 | - | 9 | 9 | 27.59% |
| ORCL250815P00185000 | 2024-09-16 11:43AM EDT | 185.00 | 24.25 | 22.25 | 24.60 | 0.00 | - | - | 9 | 28.53% |
| ORCL250815P00200000 | 2024-09-26 2:34PM EDT | 200.00 | 36.14 | 31.60 | 32.90 | 0.00 | - | - | 1 | 24.95% |
| ORCL250815P00210000 | 2024-10-03 3:49PM EDT | 210.00 | 45.05 | 38.30 | 40.85 | 0.00 | - | 3 | 4 | 25.00% |
| ORCL250815P00220000 | 2024-10-03 11:00AM EDT | 220.00 | 54.15 | 46.40 | 48.65 | 0.00 | - | - | 2 | 23.41% |
© 2024 Yahoo. All rights reserved.