Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230120C00030000 | 2022-11-17 11:46AM EST | 30.00 | 48.80 | 52.60 | 53.10 | 0.00 | - | 4 | 0 | 121.48% |
| ORCL230120C00032500 | 2022-10-17 10:40AM EST | 32.50 | 35.00 | 45.90 | 46.30 | 0.00 | - | 1 | 1 | 0.00% |
| ORCL230120C00035000 | 2022-07-08 10:23AM EST | 35.00 | 37.25 | 42.35 | 42.95 | 0.00 | - | 250 | 50 | 0.00% |
| ORCL230120C00037500 | 2021-12-15 12:01PM EST | 37.50 | 65.85 | 50.05 | 53.00 | 0.00 | - | 2 | 0 | 257.32% |
| ORCL230120C00040000 | 2022-11-22 10:32AM EST | 40.00 | 41.25 | 42.65 | 43.20 | 0.00 | - | 1 | 0 | 95.90% |
| ORCL230120C00042500 | 2022-10-14 9:39AM EST | 42.50 | 23.20 | 35.30 | 35.95 | 0.00 | - | 3 | 20 | 0.00% |
| ORCL230120C00045000 | 2022-11-15 2:35PM EST | 45.00 | 34.90 | 37.70 | 38.20 | 0.00 | - | 1 | 0 | 83.50% |
| ORCL230120C00047500 | 2022-11-09 2:49PM EST | 47.50 | 28.65 | 35.20 | 35.70 | 0.00 | - | 3 | 0 | 76.95% |
| ORCL230120C00050000 | 2022-11-15 10:12AM EST | 50.00 | 30.15 | 32.75 | 33.25 | 0.00 | - | 2 | 0 | 73.24% |
| ORCL230120C00052500 | 2022-11-21 11:57AM EST | 52.50 | 27.35 | 30.25 | 30.75 | 0.00 | - | 7 | 0 | 67.09% |
| ORCL230120C00055000 | 2022-11-22 2:22PM EST | 55.00 | 27.40 | 27.80 | 28.25 | 0.00 | - | 11 | 0 | 62.21% |
| ORCL230120C00057500 | 2022-11-23 10:57AM EST | 57.50 | 25.50 | 25.40 | 25.85 | 0.00 | - | 1 | 0 | 59.91% |
| ORCL230120C00060000 | 2022-11-25 10:33AM EST | 60.00 | 23.85 | 23.05 | 23.35 | +0.85 | +3.70% | 2 | 0 | 56.25% |
| ORCL230120C00062500 | 2022-11-22 11:13AM EST | 62.50 | 19.44 | 20.60 | 20.95 | 0.00 | - | 2 | 0 | 52.25% |
| ORCL230120C00065000 | 2022-11-25 11:57AM EST | 65.00 | 18.85 | 18.25 | 18.55 | +0.90 | +5.01% | 20 | 0 | 51.86% |
| ORCL230120C00067500 | 2022-11-25 11:51AM EST | 67.50 | 16.42 | 15.85 | 16.25 | +0.62 | +3.92% | 3 | 0 | 48.93% |
| ORCL230120C00070000 | 2022-11-25 12:25PM EST | 70.00 | 14.11 | 13.60 | 13.90 | +0.36 | +2.62% | 7 | 0 | 44.70% |
| ORCL230120C00072500 | 2022-11-25 12:23PM EST | 72.50 | 11.90 | 11.45 | 11.70 | +0.69 | +6.16% | 40 | 0 | 41.87% |
| ORCL230120C00075000 | 2022-11-25 11:32AM EST | 75.00 | 9.83 | 9.40 | 9.65 | +0.21 | +2.18% | 22 | 0 | 39.72% |
| ORCL230120C00077500 | 2022-11-25 11:44AM EST | 77.50 | 7.85 | 7.50 | 7.70 | +0.36 | +4.81% | 7 | 0 | 37.35% |
| ORCL230120C00080000 | 2022-11-25 11:47AM EST | 80.00 | 6.16 | 5.75 | 5.95 | +0.16 | +2.67% | 2 | 0 | 35.41% |
| ORCL230120C00082500 | 2022-11-25 12:50PM EST | 82.50 | 4.40 | 4.25 | 4.45 | 0.00 | - | 66 | 0 | 33.94% |
| ORCL230120C00085000 | 2022-11-25 12:55PM EST | 85.00 | 3.05 | 3.00 | 3.15 | -0.15 | -4.69% | 745 | 0 | 32.30% |
| ORCL230120C00087500 | 2022-11-25 12:31PM EST | 87.50 | 2.24 | 2.06 | 2.14 | +0.09 | +4.19% | 64 | 0 | 31.08% |
| ORCL230120C00090000 | 2022-11-25 12:42PM EST | 90.00 | 1.42 | 1.30 | 1.40 | -0.01 | -0.70% | 42 | 0 | 30.23% |
| ORCL230120C00092500 | 2022-11-25 11:01AM EST | 92.50 | 0.95 | 0.80 | 0.91 | +0.08 | +9.20% | 10 | 0 | 29.93% |
| ORCL230120C00095000 | 2022-11-25 12:05PM EST | 95.00 | 0.56 | 0.50 | 0.53 | +0.02 | +3.70% | 23 | 0 | 29.05% |
| ORCL230120C00097500 | 2022-11-25 12:04PM EST | 97.50 | 0.33 | 0.30 | 0.34 | +0.03 | +10.00% | 5 | 0 | 29.35% |
| ORCL230120C00100000 | 2022-11-23 12:10PM EST | 100.00 | 0.20 | 0.18 | 0.20 | 0.00 | - | 3 | 0 | 29.20% |
| ORCL230120C00105000 | 2022-11-23 10:49AM EST | 105.00 | 0.08 | 0.04 | 0.14 | 0.00 | - | 1 | 0 | 32.81% |
| ORCL230120C00110000 | 2022-11-22 1:53PM EST | 110.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 80 | 0 | 35.94% |
| ORCL230120C00115000 | 2022-11-25 12:33PM EST | 115.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 15 | 0 | 36.72% |
| ORCL230120C00120000 | 2022-11-04 8:30AM EST | 120.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 3 | 0 | 38.28% |
| ORCL230120C00125000 | 2022-11-07 11:33AM EST | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 41.99% |
| ORCL230120C00130000 | 2022-11-23 12:50PM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 40.63% |
| ORCL230120C00135000 | 2022-09-13 11:33AM EST | 135.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 200 | 234 | 46.88% |
| ORCL230120C00140000 | 2022-10-05 11:16AM EST | 140.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 17 | 216 | 53.52% |
| ORCL230120C00145000 | 2022-11-23 11:04AM EST | 145.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 13 | 0 | 51.17% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230120P00030000 | 2022-11-14 10:09AM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 0 | 84.38% |
| ORCL230120P00032500 | 2022-11-18 10:52AM EST | 32.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 0 | 78.13% |
| ORCL230120P00035000 | 2022-11-22 3:18PM EST | 35.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 0 | 80.47% |
| ORCL230120P00037500 | 2022-11-11 9:46AM EST | 37.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 0 | 76.56% |
| ORCL230120P00040000 | 2022-11-21 10:34AM EST | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 68.75% |
| ORCL230120P00042500 | 2022-11-11 9:46AM EST | 42.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 10 | 0 | 65.63% |
| ORCL230120P00045000 | 2022-11-22 12:03PM EST | 45.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 20 | 732 | 64.06% |
| ORCL230120P00047500 | 2022-11-15 12:41PM EST | 47.50 | 0.07 | 0.01 | 0.06 | 0.00 | - | 5 | 0 | 58.59% |
| ORCL230120P00050000 | 2022-11-22 3:34PM EST | 50.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 10 | 0 | 57.62% |
| ORCL230120P00052500 | 2022-11-22 11:00AM EST | 52.50 | 0.08 | 0.06 | 0.07 | 0.00 | - | 173 | 0 | 53.13% |
| ORCL230120P00055000 | 2022-11-25 11:27AM EST | 55.00 | 0.08 | 0.06 | 0.10 | -0.10 | -55.56% | 3 | 0 | 51.37% |
| ORCL230120P00057500 | 2022-11-22 2:46PM EST | 57.50 | 0.14 | 0.12 | 0.13 | 0.00 | - | 1 | 0 | 48.44% |
| ORCL230120P00060000 | 2022-11-23 11:11AM EST | 60.00 | 0.19 | 0.12 | 0.24 | 0.00 | - | 1 | 0 | 48.54% |
| ORCL230120P00062500 | 2022-11-21 3:00PM EST | 62.50 | 0.39 | 0.25 | 0.26 | 0.00 | - | 102 | 0 | 44.04% |
| ORCL230120P00065000 | 2022-11-25 12:29PM EST | 65.00 | 0.35 | 0.35 | 0.40 | -0.03 | -7.89% | 4 | 0 | 42.87% |
| ORCL230120P00067500 | 2022-11-25 12:16PM EST | 67.50 | 0.50 | 0.50 | 0.55 | -0.08 | -13.79% | 5 | 0 | 40.67% |
| ORCL230120P00070000 | 2022-11-25 12:33PM EST | 70.00 | 0.73 | 0.73 | 0.77 | -0.05 | -6.41% | 13 | 11,930 | 38.77% |
| ORCL230120P00072500 | 2022-11-25 12:27PM EST | 72.50 | 1.02 | 1.03 | 1.10 | -0.06 | -5.56% | 35 | 0 | 37.28% |
| ORCL230120P00075000 | 2022-11-25 12:56PM EST | 75.00 | 1.54 | 1.45 | 1.55 | +0.01 | +0.65% | 35 | 0 | 35.82% |
| ORCL230120P00077500 | 2022-11-25 12:55PM EST | 77.50 | 2.09 | 2.01 | 2.15 | -0.05 | -2.34% | 835 | 0 | 34.39% |
| ORCL230120P00080000 | 2022-11-25 12:37PM EST | 80.00 | 2.79 | 2.80 | 2.94 | -0.17 | -5.74% | 52 | 0 | 33.03% |
| ORCL230120P00082500 | 2022-11-25 12:55PM EST | 82.50 | 4.00 | 3.80 | 3.95 | +0.10 | +2.56% | 51 | 0 | 31.75% |
| ORCL230120P00085000 | 2022-11-25 12:18PM EST | 85.00 | 4.90 | 5.05 | 5.20 | -0.25 | -4.85% | 36 | 0 | 30.49% |
| ORCL230120P00087500 | 2022-11-25 10:33AM EST | 87.50 | 6.20 | 6.55 | 6.70 | -0.85 | -12.06% | 6 | 0 | 29.22% |
| ORCL230120P00090000 | 2022-11-25 10:31AM EST | 90.00 | 7.95 | 8.30 | 8.45 | -1.25 | -13.59% | 7 | 0 | 27.95% |
| ORCL230120P00092500 | 2022-11-04 11:10AM EST | 92.50 | 18.04 | 10.30 | 10.55 | 0.00 | - | 5 | 0 | 28.27% |
| ORCL230120P00095000 | 2022-11-09 1:02PM EST | 95.00 | 19.10 | 12.40 | 12.65 | 0.00 | - | 1 | 0 | 26.42% |
| ORCL230120P00097500 | 2022-10-12 2:52PM EST | 97.50 | 33.45 | 19.45 | 20.00 | 0.00 | - | 27 | 36 | 77.56% |
| ORCL230120P00100000 | 2022-11-18 11:09AM EST | 100.00 | 20.85 | 17.15 | 17.45 | 0.00 | - | 1 | 0 | 28.32% |
| ORCL230120P00105000 | 2022-11-23 11:43AM EST | 105.00 | 22.30 | 22.10 | 22.50 | 0.00 | - | 15 | 9 | 35.65% |
| ORCL230120P00110000 | 2022-06-29 12:15PM EST | 110.00 | 41.10 | 31.85 | 32.60 | 0.00 | - | 1 | 0 | 100.09% |
| ORCL230120P00115000 | 2022-11-15 9:41AM EST | 115.00 | 35.90 | 32.10 | 32.50 | 0.00 | - | 1 | 0 | 46.00% |
| ORCL230120P00120000 | 2022-06-29 11:50AM EST | 120.00 | 51.01 | 41.85 | 42.50 | 0.00 | - | 6 | 0 | 114.36% |
| ORCL230120P00125000 | 2022-06-29 11:50AM EST | 125.00 | 56.04 | 46.85 | 47.50 | 0.00 | - | 6 | 0 | 120.95% |
| ORCL230120P00130000 | 2022-01-11 3:09PM EST | 130.00 | 42.60 | 47.65 | 49.65 | 0.00 | - | 1 | 21 | 85.72% |
| ORCL230120P00135000 | 2021-11-10 6:51AM EST | 135.00 | 50.70 | 33.30 | 37.50 | 0.00 | - | 3 | 9 | 0.00% |
| ORCL230120P00140000 | 2021-12-21 11:46AM EST | 140.00 | 50.45 | 56.00 | 60.15 | 0.00 | - | 1 | 2 | 84.33% |
| ORCL230120P00145000 | 2022-01-04 10:06AM EST | 145.00 | 56.80 | 62.25 | 63.45 | 0.00 | - | 2 | 14 | 82.91% |
© 2022 Yahoo. All rights reserved.
