Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250117C00032500 | 2024-03-22 2:05PM EDT | 32.50 | 95.76 | 80.50 | 85.00 | 0.00 | - | 2 | 21 | 91.02% |
| ORCL250117C00035000 | 2024-02-23 10:42AM EDT | 35.00 | 77.55 | 91.50 | 94.80 | 0.00 | - | 1 | 21 | 195.56% |
| ORCL250117C00037500 | 2022-11-15 12:37PM EDT | 37.50 | 45.10 | 43.25 | 44.70 | 0.00 | - | 1 | 3 | 0.00% |
| ORCL250117C00040000 | 2024-04-15 12:11PM EDT | 40.00 | 82.15 | 76.05 | 79.05 | 0.00 | - | 2 | 17 | 78.03% |
| ORCL250117C00042500 | 2022-10-25 9:57AM EDT | 42.50 | 35.35 | 42.15 | 44.30 | 0.00 | - | 16 | 10 | 0.00% |
| ORCL250117C00045000 | 2024-02-01 3:14PM EDT | 45.00 | 71.62 | 67.60 | 71.80 | 0.00 | - | 2 | 21 | 50.98% |
| ORCL250117C00047500 | 2023-09-11 3:58PM EDT | 47.50 | 81.06 | 63.70 | 64.85 | 0.00 | - | 1 | 3 | 0.00% |
| ORCL250117C00050000 | 2024-04-15 3:48PM EDT | 50.00 | 71.24 | 66.10 | 69.70 | 0.00 | - | 1 | 24 | 67.97% |
| ORCL250117C00052500 | 2023-02-02 10:49AM EDT | 52.50 | 41.84 | 40.60 | 41.40 | 0.00 | - | 2 | 16 | 0.00% |
| ORCL250117C00055000 | 2024-03-12 12:27PM EDT | 55.00 | 74.50 | 68.20 | 71.85 | 0.00 | - | 1 | 20 | 112.37% |
| ORCL250117C00057500 | 2024-04-01 1:19PM EDT | 57.50 | 68.81 | 59.10 | 61.40 | 0.00 | - | 3 | 9 | 56.37% |
| ORCL250117C00060000 | 2024-04-26 3:52PM EDT | 60.00 | 59.26 | 56.50 | 60.20 | 0.00 | - | 1 | 23 | 59.52% |
| ORCL250117C00062500 | 2024-03-27 11:40AM EDT | 62.50 | 64.67 | 55.50 | 59.00 | 0.00 | - | 11 | 14 | 67.19% |
| ORCL250117C00065000 | 2024-04-19 1:04PM EDT | 65.00 | 53.00 | 51.95 | 55.35 | 0.00 | - | 3 | 66 | 55.96% |
| ORCL250117C00067500 | 2024-03-28 12:34PM EDT | 67.50 | 60.10 | 50.15 | 53.45 | 0.00 | - | 13 | 20 | 57.62% |
| ORCL250117C00070000 | 2024-04-09 10:40AM EDT | 70.00 | 54.00 | 47.10 | 50.65 | 0.00 | - | 1 | 357 | 51.76% |
| ORCL250117C00072500 | 2024-03-19 12:45PM EDT | 72.50 | 58.60 | 44.65 | 47.65 | 0.00 | - | 5 | 44 | 56.68% |
| ORCL250117C00075000 | 2024-04-15 1:24PM EDT | 75.00 | 49.00 | 42.70 | 45.55 | 0.00 | - | 1 | 151 | 55.76% |
| ORCL250117C00077500 | 2024-03-13 12:57PM EDT | 77.50 | 50.68 | 45.35 | 47.50 | 0.00 | - | 1 | 70 | 68.20% |
| ORCL250117C00080000 | 2024-05-09 11:34AM EDT | 80.00 | 40.00 | 38.40 | 40.35 | 0.00 | - | 1 | 339 | 48.82% |
| ORCL250117C00082500 | 2024-05-03 3:45PM EDT | 82.50 | 36.60 | 36.20 | 38.85 | 0.00 | - | 12 | 112 | 50.55% |
| ORCL250117C00085000 | 2024-05-08 3:35PM EDT | 85.00 | 36.32 | 33.10 | 35.80 | 0.00 | - | 1 | 322 | 45.23% |
| ORCL250117C00087500 | 2024-04-02 3:46PM EDT | 87.50 | 40.52 | 31.45 | 32.15 | 0.00 | - | 1 | 489 | 37.35% |
| ORCL250117C00090000 | 2024-04-25 2:49PM EDT | 90.00 | 29.50 | 29.00 | 31.10 | 0.00 | - | 1 | 762 | 40.91% |
| ORCL250117C00092500 | 2024-05-01 10:22AM EDT | 92.50 | 26.85 | 28.05 | 29.05 | 0.00 | - | 10 | 613 | 39.88% |
| ORCL250117C00095000 | 2024-05-02 2:18PM EDT | 95.00 | 25.50 | 26.10 | 27.50 | 0.00 | - | 10 | 366 | 40.49% |
| ORCL250117C00097500 | 2024-04-12 9:43AM EDT | 97.50 | 29.80 | 24.15 | 25.50 | 0.00 | - | 3 | 248 | 39.30% |
| ORCL250117C00100000 | 2024-05-06 3:32PM EDT | 100.00 | 24.00 | 22.30 | 23.30 | 0.00 | - | 31 | 2,030 | 37.36% |
| ORCL250117C00105000 | 2024-05-08 11:54AM EDT | 105.00 | 20.08 | 18.45 | 19.90 | 0.00 | - | 1,250 | 2,357 | 36.24% |
| ORCL250117C00110000 | 2024-05-08 9:52AM EDT | 110.00 | 17.04 | 16.10 | 16.75 | 0.00 | - | 29 | 1,498 | 35.12% |
| ORCL250117C00115000 | 2024-05-10 2:34PM EDT | 115.00 | 13.20 | 11.40 | 13.45 | -0.02 | -0.15% | 3 | 1,903 | 32.90% |
| ORCL250117C00120000 | 2024-05-10 1:47PM EDT | 120.00 | 10.60 | 10.65 | 11.15 | -0.32 | -2.93% | 7 | 1,674 | 32.59% |
| ORCL250117C00125000 | 2024-05-10 2:27PM EDT | 125.00 | 8.55 | 8.50 | 8.90 | -0.10 | -1.16% | 54 | 2,570 | 31.63% |
| ORCL250117C00130000 | 2024-05-10 2:16PM EDT | 130.00 | 6.70 | 6.40 | 6.85 | -0.14 | -2.05% | 2 | 3,146 | 30.41% |
| ORCL250117C00135000 | 2024-05-09 3:55PM EDT | 135.00 | 5.29 | 5.10 | 5.60 | +0.04 | +0.76% | 2 | 1,698 | 30.62% |
| ORCL250117C00140000 | 2024-05-10 3:36PM EDT | 140.00 | 3.98 | 3.85 | 4.20 | -0.27 | -6.35% | 1,505 | 3,030 | 29.69% |
| ORCL250117C00145000 | 2024-05-08 3:26PM EDT | 145.00 | 3.25 | 2.73 | 3.05 | 0.00 | - | 5 | 1,725 | 28.74% |
| ORCL250117C00150000 | 2024-05-09 3:31PM EDT | 150.00 | 2.25 | 1.75 | 2.36 | 0.00 | - | 28 | 3,242 | 28.70% |
| ORCL250117C00155000 | 2024-05-10 3:55PM EDT | 155.00 | 1.66 | 1.52 | 1.88 | -0.45 | -21.33% | 12 | 1,281 | 28.96% |
| ORCL250117C00160000 | 2024-05-07 2:18PM EDT | 160.00 | 1.50 | 1.00 | 1.33 | 0.00 | - | 15 | 2,266 | 28.31% |
| ORCL250117C00165000 | 2024-05-06 12:58PM EDT | 165.00 | 0.85 | 0.88 | 1.22 | -0.17 | -16.67% | 4 | 624 | 29.60% |
| ORCL250117C00170000 | 2024-05-06 2:18PM EDT | 170.00 | 0.80 | 0.49 | 0.83 | 0.00 | - | 1 | 875 | 28.80% |
| ORCL250117C00175000 | 2024-05-08 9:55AM EDT | 175.00 | 0.62 | 0.47 | 0.66 | 0.00 | - | 5 | 1,156 | 29.05% |
| ORCL250117C00180000 | 2024-05-10 9:44AM EDT | 180.00 | 0.43 | 0.33 | 0.55 | -0.05 | -10.42% | 2 | 205 | 29.54% |
| ORCL250117C00185000 | 2024-05-10 9:44AM EDT | 185.00 | 0.35 | 0.30 | 0.46 | -0.04 | -10.26% | 2 | 379 | 30.01% |
| ORCL250117C00190000 | 2024-05-10 9:44AM EDT | 190.00 | 0.28 | 0.19 | 0.39 | -0.07 | -20.00% | 2 | 595 | 30.52% |
| ORCL250117C00195000 | 2024-05-10 9:43AM EDT | 195.00 | 0.23 | 0.14 | 0.33 | -0.04 | -14.81% | 2 | 249 | 30.96% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250117P00032500 | 2024-04-23 10:12AM EDT | 32.50 | 0.08 | 0.04 | 0.10 | 0.00 | - | 2 | 717 | 62.50% |
| ORCL250117P00035000 | 2024-05-09 9:40AM EDT | 35.00 | 0.02 | 0.01 | 2.10 | -0.03 | -60.00% | 2 | 52 | 90.48% |
| ORCL250117P00037500 | 2024-05-10 9:45AM EDT | 37.50 | 0.06 | 0.01 | 1.77 | +0.01 | +20.00% | 2 | 291 | 82.62% |
| ORCL250117P00040000 | 2024-05-10 9:44AM EDT | 40.00 | 0.09 | 0.02 | 2.01 | +0.03 | +50.00% | 2 | 168 | 80.44% |
| ORCL250117P00042500 | 2024-05-09 9:40AM EDT | 42.50 | 0.14 | 0.06 | 1.00 | +0.06 | +75.00% | 2 | 132 | 67.14% |
| ORCL250117P00045000 | 2024-05-10 11:05AM EDT | 45.00 | 0.20 | 0.15 | 0.34 | +0.09 | +81.82% | 102 | 1,599 | 55.96% |
| ORCL250117P00047500 | 2024-05-09 9:40AM EDT | 47.50 | 0.16 | 0.08 | 1.43 | +0.04 | +33.33% | 2 | 373 | 64.55% |
| ORCL250117P00050000 | 2024-05-10 9:45AM EDT | 50.00 | 0.19 | 0.09 | 1.45 | +0.01 | +5.56% | 2 | 208 | 61.47% |
| ORCL250117P00052500 | 2024-05-10 9:46AM EDT | 52.50 | 0.19 | 0.10 | 1.10 | +0.06 | +46.15% | 2 | 426 | 55.52% |
| ORCL250117P00055000 | 2024-05-09 12:52PM EDT | 55.00 | 0.22 | 0.11 | 0.25 | +0.05 | +29.41% | 2 | 454 | 45.22% |
| ORCL250117P00057500 | 2024-05-09 12:55PM EDT | 57.50 | 0.19 | 0.12 | 0.28 | 0.00 | - | 22 | 415 | 43.56% |
| ORCL250117P00060000 | 2024-05-10 9:46AM EDT | 60.00 | 0.28 | 0.14 | 0.32 | +0.06 | +27.27% | 2 | 947 | 42.14% |
| ORCL250117P00062500 | 2024-05-10 9:46AM EDT | 62.50 | 0.26 | 0.17 | 0.36 | -0.02 | -7.14% | 3 | 678 | 40.63% |
| ORCL250117P00065000 | 2024-05-10 9:46AM EDT | 65.00 | 0.29 | 0.30 | 0.41 | -0.07 | -19.44% | 2 | 2,219 | 39.31% |
| ORCL250117P00067500 | 2024-05-10 9:46AM EDT | 67.50 | 0.37 | 0.28 | 0.47 | -0.01 | -2.63% | 2 | 362 | 38.04% |
| ORCL250117P00070000 | 2024-05-10 9:46AM EDT | 70.00 | 0.41 | 0.34 | 0.54 | -0.04 | -8.89% | 2 | 398 | 36.84% |
| ORCL250117P00072500 | 2024-05-09 9:42AM EDT | 72.50 | 0.51 | 0.42 | 0.63 | 0.00 | - | 2 | 341 | 35.79% |
| ORCL250117P00075000 | 2024-05-10 9:47AM EDT | 75.00 | 0.63 | 0.52 | 0.73 | -0.01 | -1.56% | 2 | 356 | 34.72% |
| ORCL250117P00077500 | 2024-05-10 9:47AM EDT | 77.50 | 0.74 | 0.64 | 0.86 | -0.02 | -2.63% | 2 | 484 | 33.83% |
| ORCL250117P00080000 | 2024-05-06 3:06PM EDT | 80.00 | 0.91 | 0.87 | 0.93 | 0.00 | - | 20 | 3,523 | 32.28% |
| ORCL250117P00082500 | 2024-05-07 11:16AM EDT | 82.50 | 1.00 | 1.05 | 1.29 | 0.00 | - | 30 | 944 | 32.84% |
| ORCL250117P00085000 | 2024-05-06 10:18AM EDT | 85.00 | 1.35 | 1.26 | 1.33 | 0.00 | - | 3 | 2,022 | 30.90% |
| ORCL250117P00087500 | 2024-05-03 11:01AM EDT | 87.50 | 1.70 | 1.52 | 1.65 | 0.00 | - | 1 | 2,439 | 30.63% |
| ORCL250117P00090000 | 2024-05-09 12:28PM EDT | 90.00 | 1.83 | 1.80 | 2.09 | 0.00 | - | 2 | 2,885 | 30.68% |
| ORCL250117P00092500 | 2024-05-08 10:03AM EDT | 92.50 | 2.15 | 2.16 | 2.29 | 0.00 | - | 1 | 2,972 | 29.31% |
| ORCL250117P00095000 | 2024-05-09 11:53AM EDT | 95.00 | 2.59 | 2.19 | 2.78 | 0.00 | - | 1 | 1,960 | 29.07% |
| ORCL250117P00097500 | 2024-05-06 9:57AM EDT | 97.50 | 3.25 | 2.81 | 3.35 | 0.00 | - | 9 | 3,438 | 28.87% |
| ORCL250117P00100000 | 2024-05-09 3:31PM EDT | 100.00 | 3.65 | 3.25 | 4.10 | 0.00 | - | 68 | 3,542 | 29.02% |
| ORCL250117P00105000 | 2024-05-08 12:35PM EDT | 105.00 | 5.15 | 4.90 | 5.30 | +0.20 | +4.04% | 1,500 | 2,739 | 27.53% |
| ORCL250117P00110000 | 2024-05-09 12:28PM EDT | 110.00 | 6.61 | 6.50 | 7.05 | 0.00 | - | 1 | 3,309 | 26.78% |
| ORCL250117P00115000 | 2024-05-09 11:52AM EDT | 115.00 | 8.65 | 8.50 | 9.05 | 0.00 | - | 7 | 3,270 | 25.75% |
| ORCL250117P00120000 | 2024-05-08 1:44PM EDT | 120.00 | 10.85 | 10.65 | 11.60 | 0.00 | - | 23 | 1,807 | 25.16% |
| ORCL250117P00125000 | 2024-05-10 12:10PM EDT | 125.00 | 14.20 | 13.75 | 15.05 | -1.07 | -7.01% | 10 | 988 | 25.93% |
| ORCL250117P00130000 | 2024-05-02 10:42AM EDT | 130.00 | 18.30 | 16.10 | 17.85 | 0.00 | - | 42 | 361 | 23.99% |
| ORCL250117P00135000 | 2024-04-12 11:27AM EDT | 135.00 | 18.35 | 19.80 | 21.70 | 0.00 | - | 1 | 299 | 24.00% |
| ORCL250117P00140000 | 2024-03-21 11:39AM EDT | 140.00 | 16.05 | 25.10 | 27.50 | 0.00 | - | 104 | 112 | 29.63% |
| ORCL250117P00145000 | 2024-04-22 2:22PM EDT | 145.00 | 30.25 | 28.35 | 29.50 | 0.00 | - | 10 | 110 | 21.12% |
| ORCL250117P00150000 | 2024-03-12 3:44PM EDT | 150.00 | 25.60 | 27.25 | 28.75 | 0.00 | - | 2 | 33 | 0.00% |
| ORCL250117P00155000 | 2024-02-05 11:19AM EDT | 155.00 | 40.12 | 42.85 | 45.50 | 0.00 | - | 1 | 0 | 47.28% |
| ORCL250117P00160000 | 2024-03-22 3:46PM EDT | 160.00 | 32.95 | 43.00 | 47.50 | 0.00 | - | 5 | 0 | 40.21% |
| ORCL250117P00165000 | 2023-08-31 3:31PM EDT | 165.00 | 45.25 | 58.25 | 60.30 | 0.00 | - | 5 | 0 | 63.29% |
| ORCL250117P00170000 | 2023-10-11 3:18PM EDT | 170.00 | 60.33 | 56.50 | 57.40 | 0.00 | - | 22 | 0 | 44.26% |
| ORCL250117P00175000 | 2023-09-07 2:30PM EDT | 175.00 | 50.20 | 64.70 | 65.90 | 0.00 | - | 7 | 0 | 56.19% |
| ORCL250117P00180000 | 2024-02-14 10:40AM EDT | 180.00 | 65.59 | 52.00 | 56.85 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL250117P00185000 | 2024-03-13 9:30AM EDT | 185.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL250117P00195000 | 2024-04-11 3:36PM EDT | 195.00 | 71.00 | 76.45 | 80.25 | 0.00 | - | 10 | 0 | 43.76% |
© 2024 Yahoo. All rights reserved.