Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL261218C00065000 | 2024-08-19 9:39AM EDT | 65.00 | 76.95 | 78.00 | 82.90 | 0.00 | - | 1 | 4 | 52.08% |
| ORCL261218C00070000 | 2024-08-12 1:17PM EDT | 70.00 | 68.00 | 74.00 | 78.50 | 0.00 | - | 1 | 28 | 49.74% |
| ORCL261218C00080000 | 2024-08-27 11:45AM EDT | 80.00 | 68.30 | 66.85 | 70.10 | +3.05 | +4.67% | 2 | 2 | 46.14% |
| ORCL261218C00090000 | 2024-08-22 2:04PM EDT | 90.00 | 58.31 | 58.00 | 63.00 | 0.00 | - | 10 | 20 | 44.98% |
| ORCL261218C00095000 | 2024-08-05 1:05PM EDT | 95.00 | 46.37 | 55.45 | 57.60 | 0.00 | - | - | 15 | 40.73% |
| ORCL261218C00100000 | 2024-08-26 10:51AM EDT | 100.00 | 50.83 | 52.45 | 55.05 | 0.00 | - | 1 | 157 | 41.66% |
| ORCL261218C00105000 | 2024-07-15 11:33AM EDT | 105.00 | 53.32 | 43.20 | 46.50 | 0.00 | - | 1 | 1 | 32.40% |
| ORCL261218C00110000 | 2024-08-26 10:53AM EDT | 110.00 | 44.05 | 44.25 | 48.00 | 0.00 | - | 1 | 23 | 39.53% |
| ORCL261218C00115000 | 2024-07-17 10:49AM EDT | 115.00 | 43.68 | 39.40 | 40.70 | 0.00 | - | - | 34 | 32.81% |
| ORCL261218C00120000 | 2024-08-05 11:08AM EDT | 120.00 | 31.92 | 39.05 | 40.65 | 0.00 | - | 1 | 0 | 36.57% |
| ORCL261218C00125000 | 2024-08-30 2:24PM EDT | 125.00 | 36.70 | 35.80 | 39.10 | 0.00 | - | 5 | 26 | 37.81% |
| ORCL261218C00130000 | 2024-09-06 12:51PM EDT | 130.00 | 34.00 | 33.85 | 36.20 | +1.50 | +4.62% | 3 | 24 | 37.04% |
| ORCL261218C00135000 | 2024-09-03 1:22PM EDT | 135.00 | 31.75 | 31.95 | 33.05 | 0.00 | - | 12 | 24 | 35.83% |
| ORCL261218C00140000 | 2024-09-06 3:41PM EDT | 140.00 | 31.05 | 28.00 | 30.55 | +0.50 | +1.64% | 1 | 92 | 35.32% |
| ORCL261218C00145000 | 2024-09-06 1:30PM EDT | 145.00 | 27.35 | 25.00 | 28.20 | +1.35 | +5.19% | 1 | 31 | 34.85% |
| ORCL261218C00150000 | 2024-09-06 3:42PM EDT | 150.00 | 25.37 | 24.80 | 26.00 | -0.30 | -1.17% | 2 | 161 | 34.42% |
| ORCL261218C00155000 | 2024-08-12 9:33AM EDT | 155.00 | 18.85 | 22.55 | 24.00 | 0.00 | - | 2 | 4 | 34.10% |
| ORCL261218C00160000 | 2024-08-29 11:01AM EDT | 160.00 | 20.93 | 20.50 | 22.05 | 0.00 | - | 1 | 20 | 33.70% |
| ORCL261218C00165000 | 2024-07-12 11:11AM EDT | 165.00 | 21.55 | 14.75 | 17.00 | 0.00 | - | - | 1 | 29.54% |
| ORCL261218C00170000 | 2024-09-05 11:39AM EDT | 170.00 | 18.10 | 17.60 | 18.50 | 0.00 | - | 15 | 27 | 32.94% |
| ORCL261218C00175000 | 2024-09-06 3:31PM EDT | 175.00 | 15.59 | 15.65 | 17.15 | +1.04 | +7.15% | 2 | 24 | 32.89% |
| ORCL261218C00180000 | 2024-08-09 2:06PM EDT | 180.00 | 11.70 | 14.25 | 16.40 | 0.00 | - | 1 | 3 | 33.44% |
| ORCL261218C00185000 | 2024-08-26 1:09PM EDT | 185.00 | 12.50 | 12.75 | 16.00 | 0.00 | - | - | 11 | 34.33% |
| ORCL261218C00190000 | 2024-08-26 1:20PM EDT | 190.00 | 11.30 | 11.65 | 13.20 | 0.00 | - | - | 7 | 32.18% |
| ORCL261218C00195000 | 2024-08-15 10:32AM EDT | 195.00 | 9.80 | 9.25 | 11.70 | 0.00 | - | 1 | 3 | 31.48% |
| ORCL261218C00200000 | 2024-09-06 11:57AM EDT | 200.00 | 10.00 | 9.95 | 11.25 | +0.20 | +2.04% | 7 | 30 | 32.04% |
| ORCL261218C00210000 | 2024-09-06 3:46PM EDT | 210.00 | 8.69 | 7.30 | 9.05 | +0.53 | +6.50% | 1 | 102 | 31.18% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL261218P00065000 | 2024-08-30 2:13PM EDT | 65.00 | 1.63 | 0.75 | 3.15 | 0.00 | - | 2 | 6 | 42.20% |
| ORCL261218P00070000 | 2024-08-27 9:31AM EDT | 70.00 | 2.15 | 1.58 | 2.55 | 0.00 | - | 2 | 34 | 36.57% |
| ORCL261218P00075000 | 2024-07-23 2:41PM EDT | 75.00 | 2.57 | 1.58 | 2.91 | 0.00 | - | 2 | 8 | 34.86% |
| ORCL261218P00080000 | 2024-08-28 11:19AM EDT | 80.00 | 3.40 | 2.36 | 4.30 | 0.00 | - | 1 | 6 | 36.15% |
| ORCL261218P00085000 | 2024-07-15 11:07AM EDT | 85.00 | 3.25 | 4.00 | 4.70 | 0.00 | - | 1 | 3 | 34.20% |
| ORCL261218P00090000 | 2024-08-26 3:38PM EDT | 90.00 | 5.11 | 4.55 | 5.05 | 0.00 | - | 1 | 8 | 32.15% |
| ORCL261218P00095000 | 2024-09-06 3:31PM EDT | 95.00 | 5.57 | 3.50 | 6.00 | +0.02 | +0.36% | 6 | 13 | 31.41% |
| ORCL261218P00100000 | 2024-09-05 12:35PM EDT | 100.00 | 6.58 | 6.05 | 7.50 | 0.00 | - | 1 | 25 | 31.50% |
| ORCL261218P00105000 | 2024-08-23 12:36PM EDT | 105.00 | 8.10 | 7.05 | 8.40 | 0.00 | - | 4 | 18 | 30.23% |
| ORCL261218P00110000 | 2024-09-06 2:55PM EDT | 110.00 | 8.50 | 8.55 | 10.50 | -0.50 | -5.56% | 1 | 81 | 30.77% |
| ORCL261218P00115000 | 2024-08-16 3:29PM EDT | 115.00 | 10.78 | 8.75 | 11.10 | 0.00 | - | 1 | 21 | 28.72% |
| ORCL261218P00120000 | 2024-09-04 1:49PM EDT | 120.00 | 12.60 | 11.80 | 12.85 | 0.00 | - | 20 | 32 | 28.28% |
| ORCL261218P00125000 | 2024-08-28 11:27AM EDT | 125.00 | 15.20 | 13.80 | 15.20 | 0.00 | - | 2 | 16 | 28.42% |
| ORCL261218P00130000 | 2024-08-14 9:36AM EDT | 130.00 | 17.97 | 15.80 | 17.50 | 0.00 | - | 3 | 61 | 28.25% |
| ORCL261218P00135000 | 2024-09-05 10:36AM EDT | 135.00 | 18.00 | 17.90 | 19.40 | 0.00 | - | 2 | 3 | 27.38% |
| ORCL261218P00140000 | 2024-09-04 3:47PM EDT | 140.00 | 20.98 | 20.15 | 21.80 | 0.00 | - | 1 | 18 | 26.94% |
| ORCL261218P00145000 | 2024-08-23 12:39PM EDT | 145.00 | 23.80 | 22.55 | 24.15 | 0.00 | - | 1 | 1 | 26.27% |
| ORCL261218P00150000 | 2024-08-21 12:43PM EDT | 150.00 | 25.50 | 25.05 | 26.85 | 0.00 | - | - | 4 | 25.82% |
| ORCL261218P00155000 | 2024-07-24 12:44PM EDT | 155.00 | 27.85 | 28.10 | 29.40 | 0.00 | - | 5 | 5 | 25.01% |
© 2024 Yahoo. All rights reserved.