Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 83.25 | 85.80 | 0.00 | - | 1 | 47 | 618.55% |
| ORCL240920C00085000 | 2024-09-18 10:48AM EDT | 85.00 | 80.22 | 45.95 | 49.10 | +22.30 | +38.50% | 23 | 13 | 0.00% |
| ORCL240920C00090000 | 2024-09-12 3:55PM EDT | 90.00 | 71.27 | 73.25 | 75.80 | 0.00 | - | 5 | 205 | 530.47% |
| 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 | 68.25 | 70.80 | 0.00 | - | 1 | 211 | 489.84% |
| ORCL240920C00097500 | 2024-09-10 9:45AM EDT | 97.50 | 63.00 | 65.80 | 68.30 | 0.00 | - | 3 | 416 | 256.25% |
| ORCL240920C00100000 | 2024-09-18 10:23AM EDT | 100.00 | 64.83 | 63.45 | 65.80 | -5.28 | -7.53% | 4 | 598 | 289.84% |
| ORCL240920C00105000 | 2024-09-18 10:55AM EDT | 105.00 | 60.28 | 58.45 | 60.80 | +23.78 | +65.15% | 5 | 1,092 | 264.06% |
| ORCL240920C00110000 | 2024-09-18 10:23AM EDT | 110.00 | 55.12 | 53.65 | 55.80 | -2.19 | -3.82% | 4 | 1,536 | 265.23% |
| ORCL240920C00115000 | 2024-09-18 12:41PM EDT | 115.00 | 49.22 | 48.50 | 50.80 | -6.10 | -11.03% | 1 | 2,461 | 222.66% |
| ORCL240920C00120000 | 2024-09-18 3:25PM EDT | 120.00 | 45.23 | 43.45 | 45.80 | -2.46 | -5.16% | 81 | 2,119 | 192.97% |
| ORCL240920C00121000 | 2024-09-17 10:38AM EDT | 121.00 | 48.00 | 41.70 | 44.80 | 0.00 | - | 3 | 4 | 305.27% |
| ORCL240920C00122000 | 2024-09-17 10:37AM EDT | 122.00 | 46.95 | 40.75 | 43.80 | 0.00 | - | 2 | 3 | 298.83% |
| ORCL240920C00123000 | 2024-09-17 10:38AM EDT | 123.00 | 46.00 | 39.65 | 42.80 | 0.00 | - | 2 | 2 | 292.38% |
| ORCL240920C00124000 | 2024-09-17 10:38AM EDT | 124.00 | 45.00 | 38.75 | 41.80 | 0.00 | - | 2 | 4 | 285.94% |
| ORCL240920C00125000 | 2024-09-18 10:40AM EDT | 125.00 | 40.00 | 38.45 | 40.80 | -3.96 | -9.01% | 32 | 3,104 | 170.70% |
| ORCL240920C00126000 | 2024-09-17 10:38AM EDT | 126.00 | 43.00 | 36.75 | 39.80 | 0.00 | - | 2 | 12 | 273.34% |
| ORCL240920C00127000 | 2024-09-17 10:38AM EDT | 127.00 | 42.00 | 35.75 | 38.80 | 0.00 | - | 2 | 3 | 266.99% |
| ORCL240920C00128000 | 2024-09-17 10:38AM EDT | 128.00 | 41.05 | 35.30 | 37.80 | 0.00 | - | 2 | 5 | 129.69% |
| ORCL240920C00129000 | 2024-09-17 10:38AM EDT | 129.00 | 40.00 | 33.75 | 36.80 | 0.00 | - | 2 | 4 | 254.59% |
| ORCL240920C00130000 | 2024-09-18 3:12PM EDT | 130.00 | 34.70 | 33.70 | 35.45 | -3.02 | -8.01% | 36 | 2,301 | 135.16% |
| ORCL240920C00131000 | 2024-09-17 10:37AM EDT | 131.00 | 37.95 | 32.45 | 34.70 | 0.00 | - | 2 | 27 | 131.25% |
| ORCL240920C00132000 | 2024-09-17 10:38AM EDT | 132.00 | 37.00 | 31.75 | 33.45 | 0.00 | - | 2 | 47 | 134.77% |
| ORCL240920C00133000 | 2024-09-17 10:38AM EDT | 133.00 | 36.00 | 31.00 | 32.35 | 0.00 | - | 2 | 69 | 145.70% |
| ORCL240920C00134000 | 2024-09-17 10:38AM EDT | 134.00 | 35.00 | 29.80 | 31.30 | 0.00 | - | 2 | 72 | 107.81% |
| ORCL240920C00135000 | 2024-09-18 1:34PM EDT | 135.00 | 30.60 | 29.00 | 30.10 | -2.16 | -6.59% | 88 | 6,239 | 104.69% |
| ORCL240920C00136000 | 2024-09-17 10:37AM EDT | 136.00 | 32.95 | 28.25 | 30.70 | 0.00 | - | 2 | 91 | 195.21% |
| ORCL240920C00137000 | 2024-09-17 10:37AM EDT | 137.00 | 31.95 | 27.25 | 28.00 | 0.00 | - | 2 | 638 | 119.92% |
| ORCL240920C00138000 | 2024-09-17 11:21AM EDT | 138.00 | 29.95 | 25.95 | 27.05 | 0.00 | - | 3 | 583 | 158.59% |
| ORCL240920C00139000 | 2024-09-17 10:37AM EDT | 139.00 | 29.95 | 25.10 | 26.40 | 0.00 | - | 2 | 400 | 128.52% |
| ORCL240920C00140000 | 2024-09-18 2:49PM EDT | 140.00 | 24.50 | 23.45 | 24.75 | -3.10 | -11.23% | 112 | 11,909 | 124.02% |
| ORCL240920C00141000 | 2024-09-18 10:34AM EDT | 141.00 | 23.92 | 22.65 | 24.00 | -2.76 | -10.34% | 5 | 1,253 | 139.75% |
| ORCL240920C00142000 | 2024-09-17 3:09PM EDT | 142.00 | 25.67 | 22.05 | 23.60 | 0.00 | - | 5 | 665 | 121.68% |
| ORCL240920C00143000 | 2024-09-18 2:38PM EDT | 143.00 | 23.11 | 20.70 | 21.95 | -1.49 | -6.06% | 125 | 921 | 126.37% |
| ORCL240920C00144000 | 2024-09-18 2:38PM EDT | 144.00 | 21.92 | 19.60 | 21.00 | -5.66 | -20.52% | 125 | 563 | 124.61% |
| ORCL240920C00145000 | 2024-09-18 3:05PM EDT | 145.00 | 19.95 | 18.55 | 20.00 | -2.81 | -12.35% | 670 | 7,654 | 119.53% |
| ORCL240920C00146000 | 2024-09-17 2:39PM EDT | 146.00 | 22.15 | 17.50 | 19.00 | 0.00 | - | 4 | 1,331 | 114.45% |
| ORCL240920C00147000 | 2024-09-17 10:34AM EDT | 147.00 | 21.50 | 16.45 | 17.90 | 0.00 | - | 47 | 232 | 103.32% |
| ORCL240920C00148000 | 2024-09-17 10:25AM EDT | 148.00 | 20.79 | 15.85 | 17.10 | 0.00 | - | 2 | 248 | 109.57% |
| ORCL240920C00149000 | 2024-09-18 2:48PM EDT | 149.00 | 16.22 | 15.25 | 16.35 | -2.58 | -13.72% | 1 | 161 | 87.01% |
| ORCL240920C00150000 | 2024-09-18 2:55PM EDT | 150.00 | 14.58 | 14.10 | 15.45 | -2.88 | -16.49% | 134 | 8,733 | 80.66% |
| ORCL240920C00152500 | 2024-09-18 3:58PM EDT | 152.50 | 12.17 | 11.00 | 12.25 | -2.67 | -17.99% | 26 | 351 | 67.38% |
| ORCL240920C00155000 | 2024-09-18 3:50PM EDT | 155.00 | 9.75 | 9.30 | 10.85 | -2.80 | -22.31% | 145 | 4,367 | 71.34% |
| ORCL240920C00157500 | 2024-09-18 12:40PM EDT | 157.50 | 7.57 | 6.10 | 7.35 | -2.28 | -23.15% | 83 | 1,916 | 48.78% |
| ORCL240920C00160000 | 2024-09-18 3:57PM EDT | 160.00 | 4.85 | 4.75 | 5.00 | -2.88 | -37.26% | 182 | 5,975 | 40.77% |
| ORCL240920C00162500 | 2024-09-18 3:58PM EDT | 162.50 | 2.82 | 2.60 | 3.55 | -2.78 | -49.64% | 990 | 2,478 | 49.71% |
| ORCL240920C00165000 | 2024-09-18 3:59PM EDT | 165.00 | 1.29 | 1.12 | 1.44 | -2.31 | -64.17% | 5,421 | 4,298 | 34.20% |
| ORCL240920C00167500 | 2024-09-18 3:59PM EDT | 167.50 | 0.52 | 0.43 | 0.60 | -1.45 | -73.60% | 6,960 | 4,157 | 34.38% |
| ORCL240920C00170000 | 2024-09-18 3:59PM EDT | 170.00 | 0.21 | 0.18 | 0.24 | -0.81 | -79.41% | 10,483 | 7,810 | 36.13% |
| ORCL240920C00172500 | 2024-09-18 3:59PM EDT | 172.50 | 0.14 | 0.08 | 0.14 | -0.36 | -72.00% | 5,206 | 4,550 | 41.60% |
| ORCL240920C00175000 | 2024-09-18 3:59PM EDT | 175.00 | 0.08 | 0.05 | 0.11 | -0.22 | -73.33% | 6,330 | 13,911 | 48.83% |
| ORCL240920C00177500 | 2024-09-18 3:51PM EDT | 177.50 | 0.07 | 0.03 | 0.10 | -0.11 | -61.11% | 2,382 | 2,322 | 52.73% |
| ORCL240920C00180000 | 2024-09-18 3:52PM EDT | 180.00 | 0.02 | 0.01 | 0.06 | -0.12 | -85.71% | 2,165 | 7,862 | 55.47% |
| ORCL240920C00185000 | 2024-09-18 3:57PM EDT | 185.00 | 0.03 | 0.02 | 0.06 | -0.05 | -62.50% | 1,480 | 2,188 | 70.70% |
| ORCL240920C00190000 | 2024-09-18 2:39PM EDT | 190.00 | 0.02 | 0.01 | 0.07 | -0.02 | -50.00% | 211 | 2,592 | 84.38% |
| ORCL240920C00195000 | 2024-09-18 3:53PM EDT | 195.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 150 | 890 | 93.75% |
| ORCL240920C00200000 | 2024-09-18 3:58PM EDT | 200.00 | 0.03 | 0.01 | 0.07 | +0.02 | +200.00% | 2,664 | 2,954 | 110.16% |
| ORCL240920C00210000 | 2024-09-18 3:40PM EDT | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 1,883 | 115.63% |
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 | 450.00% |
| ORCL240920P00060000 | 2024-07-15 10:45AM EDT | 60.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 867 | 956 | 573.44% |
| ORCL240920P00065000 | 2024-09-10 2:39PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 205 | 387.50% |
| ORCL240920P00070000 | 2024-09-10 2:38PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 174 | 362.50% |
| ORCL240920P00075000 | 2024-09-10 2:38PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,107 | 331.25% |
| ORCL240920P00080000 | 2024-09-10 2:38PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 370 | 306.25% |
| ORCL240920P00085000 | 2024-09-10 2:38PM EDT | 85.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 2 | 1,180 | 394.53% |
| ORCL240920P00090000 | 2024-09-10 3:58PM EDT | 90.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 10 | 2,249 | 326.56% |
| ORCL240920P00092500 | 2024-09-09 3:44PM EDT | 92.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 345 | 250.00% |
| ORCL240920P00095000 | 2024-09-12 12:55PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,046 | 250.00% |
| ORCL240920P00097500 | 2024-09-09 9:30AM EDT | 97.50 | 0.15 | 0.00 | 1.27 | 0.00 | - | 2 | 588 | 407.42% |
| ORCL240920P00100000 | 2024-09-13 3:17PM EDT | 100.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 4 | 1,669 | 373.44% |
| ORCL240920P00105000 | 2024-09-16 9:39AM EDT | 105.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 10 | 5,897 | 267.97% |
| ORCL240920P00110000 | 2024-09-13 9:46AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,095 | 175.00% |
| ORCL240920P00115000 | 2024-09-16 1:17PM EDT | 115.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 3,783 | 218.75% |
| ORCL240920P00120000 | 2024-09-18 12:45PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 19,166 | 140.63% |
| ORCL240920P00121000 | 2024-09-16 10:23AM EDT | 121.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,494 | 146.88% |
| ORCL240920P00122000 | 2024-09-11 12:07PM EDT | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 308 | 134.38% |
| ORCL240920P00123000 | 2024-09-16 1:53PM EDT | 123.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 211 | 248.24% |
| ORCL240920P00124000 | 2024-09-16 11:12AM EDT | 124.00 | 0.04 | 0.00 | 0.21 | +0.03 | +300.00% | 10 | 1,100 | 177.34% |
| ORCL240920P00125000 | 2024-09-18 12:18PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,200 | 125.00% |
| ORCL240920P00126000 | 2024-09-13 1:45PM EDT | 126.00 | 0.06 | 0.00 | 0.01 | +0.05 | +500.00% | 10 | 175 | 118.75% |
| ORCL240920P00127000 | 2024-09-13 2:55PM EDT | 127.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 436 | 125.00% |
| ORCL240920P00128000 | 2024-09-13 9:51AM EDT | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 275 | 112.50% |
| ORCL240920P00129000 | 2024-09-13 11:06AM EDT | 129.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 156 | 118.75% |
| ORCL240920P00130000 | 2024-09-18 2:49PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 6,011 | 106.25% |
| ORCL240920P00131000 | 2024-09-17 9:30AM EDT | 131.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 1,374 | 155.27% |
| ORCL240920P00132000 | 2024-09-18 12:25PM EDT | 132.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 10 | 2,032 | 146.48% |
| ORCL240920P00133000 | 2024-09-17 10:30AM EDT | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 1,155 | 96.88% |
| ORCL240920P00134000 | 2024-09-18 1:00PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 464 | 871 | 93.75% |
| ORCL240920P00135000 | 2024-09-18 1:00PM EDT | 135.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 587 | 4,778 | 90.63% |
| ORCL240920P00136000 | 2024-09-18 12:16PM EDT | 136.00 | 0.01 | 0.01 | 0.20 | -0.01 | -50.00% | 25 | 981 | 125.78% |
| ORCL240920P00137000 | 2024-09-17 9:50AM EDT | 137.00 | 0.07 | 0.00 | 0.01 | -0.02 | -22.22% | 2 | 525 | 84.38% |
| ORCL240920P00138000 | 2024-09-18 1:41PM EDT | 138.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2,044 | 920 | 91.41% |
| ORCL240920P00139000 | 2024-09-18 2:03PM EDT | 139.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2,045 | 847 | 112.50% |
| ORCL240920P00140000 | 2024-09-18 2:12PM EDT | 140.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 15 | 12,267 | 87.50% |
| ORCL240920P00141000 | 2024-09-17 3:16PM EDT | 141.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 4 | 2,191 | 94.14% |
| ORCL240920P00142000 | 2024-09-18 12:02PM EDT | 142.00 | 0.01 | 0.01 | 0.10 | -0.02 | -66.67% | 3 | 814 | 91.80% |
| ORCL240920P00143000 | 2024-09-17 11:52AM EDT | 143.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 104 | 281 | 78.91% |
| ORCL240920P00144000 | 2024-09-18 9:51AM EDT | 144.00 | 0.16 | 0.01 | 0.11 | +0.13 | +433.33% | 5 | 274 | 85.16% |
| ORCL240920P00145000 | 2024-09-18 10:41AM EDT | 145.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 4,296 | 70.31% |
| ORCL240920P00146000 | 2024-09-18 1:46PM EDT | 146.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 1 | 446 | 70.31% |
| ORCL240920P00147000 | 2024-09-18 11:19AM EDT | 147.00 | 0.11 | 0.01 | 0.04 | +0.07 | +175.00% | 22 | 332 | 65.23% |
| ORCL240920P00148000 | 2024-09-18 1:31PM EDT | 148.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 222 | 198 | 68.75% |
| ORCL240920P00149000 | 2024-09-18 2:14PM EDT | 149.00 | 0.04 | 0.01 | 0.06 | -0.01 | -20.00% | 169 | 390 | 60.94% |
| ORCL240920P00150000 | 2024-09-18 3:58PM EDT | 150.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 3,363 | 7,418 | 57.42% |
| ORCL240920P00152500 | 2024-09-18 3:11PM EDT | 152.50 | 0.07 | 0.04 | 0.07 | 0.00 | - | 97 | 1,290 | 51.95% |
| ORCL240920P00155000 | 2024-09-18 3:59PM EDT | 155.00 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 2,611 | 4,745 | 46.29% |
| ORCL240920P00157500 | 2024-09-18 3:59PM EDT | 157.50 | 0.14 | 0.11 | 0.18 | -0.01 | -6.67% | 2,487 | 4,300 | 41.90% |
| ORCL240920P00160000 | 2024-09-18 3:59PM EDT | 160.00 | 0.32 | 0.29 | 0.34 | +0.03 | +10.34% | 5,889 | 6,639 | 36.43% |
| ORCL240920P00162500 | 2024-09-18 3:59PM EDT | 162.50 | 0.72 | 0.64 | 0.84 | +0.21 | +41.18% | 7,112 | 2,855 | 34.42% |
| ORCL240920P00165000 | 2024-09-18 3:59PM EDT | 165.00 | 1.71 | 1.63 | 1.80 | +0.69 | +67.65% | 8,413 | 7,021 | 31.93% |
| ORCL240920P00167500 | 2024-09-18 3:56PM EDT | 167.50 | 3.35 | 3.35 | 3.50 | +1.47 | +78.19% | 1,269 | 2,185 | 32.52% |
| ORCL240920P00170000 | 2024-09-18 3:56PM EDT | 170.00 | 5.89 | 3.70 | 7.75 | +2.29 | +63.61% | 416 | 3,251 | 91.02% |
| ORCL240920P00172500 | 2024-09-18 3:16PM EDT | 172.50 | 7.89 | 7.40 | 9.50 | +2.29 | +40.89% | 129 | 1,236 | 57.47% |
| ORCL240920P00175000 | 2024-09-18 1:36PM EDT | 175.00 | 9.75 | 9.85 | 10.90 | +1.85 | +23.42% | 25 | 836 | 66.99% |
| ORCL240920P00177500 | 2024-09-18 1:36PM EDT | 177.50 | 12.31 | 12.00 | 13.35 | +4.34 | +54.45% | 21 | 74 | 75.29% |
| ORCL240920P00180000 | 2024-09-18 3:43PM EDT | 180.00 | 15.15 | 14.15 | 15.90 | +1.50 | +10.99% | 29 | 80 | 87.99% |
| ORCL240920P00185000 | 2024-09-17 9:31AM EDT | 185.00 | 14.80 | 19.25 | 21.65 | 0.00 | - | 1 | 6 | 140.58% |
| ORCL240920P00190000 | 2024-09-18 9:38AM EDT | 190.00 | 24.60 | 24.90 | 26.05 | +2.20 | +9.82% | 17 | 1 | 67.19% |
| ORCL240920P00195000 | 2024-09-16 11:24AM EDT | 195.00 | 24.80 | 29.40 | 31.75 | 0.00 | - | 1 | 1 | 111.33% |
| ORCL240920P00200000 | 2024-09-16 9:33AM EDT | 200.00 | 32.80 | 34.15 | 36.85 | 0.00 | - | 1 | 1 | 106.25% |
© 2024 Yahoo. All rights reserved.