Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL251219C00042500 | 2024-07-03 9:35AM EDT | 42.50 | 102.70 | 95.10 | 99.85 | 0.00 | - | 6 | 7 | 59.20% |
| ORCL251219C00045000 | 2024-01-24 12:31PM EDT | 45.00 | 72.00 | 67.25 | 70.15 | 0.00 | - | 1 | 3 | 0.00% |
| ORCL251219C00050000 | 2024-03-12 9:39AM EDT | 50.00 | 80.05 | 73.45 | 76.65 | 0.00 | - | 15 | 22 | 0.00% |
| ORCL251219C00055000 | 2024-01-31 12:54PM EDT | 55.00 | 60.25 | 59.60 | 63.00 | 0.00 | - | 1 | 15 | 0.00% |
| ORCL251219C00060000 | 2024-02-27 11:08AM EDT | 60.00 | 54.25 | 67.10 | 71.35 | 0.00 | - | 1 | 27 | 0.00% |
| ORCL251219C00065000 | 2024-07-11 12:25PM EDT | 65.00 | 79.61 | 74.60 | 79.00 | 0.00 | - | 10 | 20 | 51.14% |
| ORCL251219C00070000 | 2024-03-28 12:34PM EDT | 70.00 | 60.22 | 50.05 | 52.95 | 0.00 | - | 13 | 65 | 0.00% |
| ORCL251219C00075000 | 2024-06-21 1:47PM EDT | 75.00 | 71.16 | 65.65 | 69.90 | 0.00 | - | 9 | 30 | 54.92% |
| ORCL251219C00077500 | 2024-03-12 9:30AM EDT | 77.50 | 54.60 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ORCL251219C00080000 | 2024-06-12 9:41AM EDT | 80.00 | 63.40 | 65.05 | 69.25 | 0.00 | - | 1 | 51 | 57.42% |
| ORCL251219C00082500 | 2024-03-22 10:44AM EDT | 82.50 | 52.00 | 39.60 | 40.95 | 0.00 | - | 1 | 4 | 0.00% |
| ORCL251219C00085000 | 2024-06-11 12:41PM EDT | 85.00 | 46.24 | 62.45 | 64.35 | 0.00 | - | 1 | 38 | 56.29% |
| ORCL251219C00087500 | 2024-05-20 10:04AM EDT | 87.50 | 43.90 | 62.40 | 63.95 | 0.00 | - | 3 | 8 | 59.86% |
| ORCL251219C00090000 | 2024-07-15 9:46AM EDT | 90.00 | 62.00 | 54.90 | 56.00 | 0.00 | - | 10 | 93 | 45.47% |
| ORCL251219C00092500 | 2024-05-24 1:28PM EDT | 92.50 | 40.20 | 55.15 | 56.35 | 0.00 | - | 1 | 13 | 50.73% |
| ORCL251219C00095000 | 2024-07-17 1:44PM EDT | 95.00 | 51.67 | 50.75 | 51.85 | 0.00 | - | 55 | 113 | 43.70% |
| ORCL251219C00097500 | 2024-07-25 12:21PM EDT | 97.50 | 51.20 | 48.85 | 49.70 | 0.00 | - | 10 | 54 | 42.59% |
| ORCL251219C00100000 | 2024-07-25 10:32AM EDT | 100.00 | 46.70 | 47.00 | 47.95 | -0.10 | -0.21% | 8 | 173 | 42.39% |
| ORCL251219C00105000 | 2024-07-15 9:31AM EDT | 105.00 | 49.83 | 42.45 | 44.65 | 0.00 | - | 1 | 242 | 42.17% |
| ORCL251219C00110000 | 2024-06-28 10:03AM EDT | 110.00 | 42.33 | 39.45 | 41.15 | 0.00 | - | 11 | 267 | 41.23% |
| ORCL251219C00115000 | 2024-07-18 12:28PM EDT | 115.00 | 35.95 | 36.05 | 37.80 | 0.00 | - | 1 | 155 | 40.35% |
| ORCL251219C00120000 | 2024-07-24 10:33AM EDT | 120.00 | 35.01 | 32.85 | 34.30 | 0.00 | - | 1 | 664 | 38.98% |
| ORCL251219C00125000 | 2024-07-26 3:00PM EDT | 125.00 | 29.76 | 29.70 | 30.35 | -1.05 | -3.41% | 1 | 2,416 | 36.67% |
| ORCL251219C00130000 | 2024-07-25 10:13AM EDT | 130.00 | 26.18 | 26.80 | 27.40 | 0.00 | - | 5 | 218 | 35.88% |
| ORCL251219C00135000 | 2024-07-25 12:17PM EDT | 135.00 | 25.60 | 24.05 | 24.60 | 0.00 | - | 2 | 523 | 35.09% |
| ORCL251219C00140000 | 2024-07-26 10:31AM EDT | 140.00 | 22.00 | 21.55 | 22.15 | -0.80 | -3.51% | 3 | 260 | 34.61% |
| ORCL251219C00145000 | 2024-07-25 10:57AM EDT | 145.00 | 20.00 | 19.30 | 19.75 | 0.00 | - | 1 | 183 | 33.96% |
| ORCL251219C00150000 | 2024-07-26 11:36AM EDT | 150.00 | 17.33 | 16.65 | 17.70 | -0.35 | -1.98% | 8 | 336 | 33.61% |
| ORCL251219C00155000 | 2024-07-16 2:37PM EDT | 155.00 | 17.45 | 15.30 | 15.95 | 0.00 | - | 16 | 663 | 33.48% |
| ORCL251219C00160000 | 2024-07-19 12:39PM EDT | 160.00 | 13.76 | 13.15 | 14.90 | 0.00 | - | 30 | 62 | 34.21% |
| ORCL251219C00165000 | 2024-07-25 10:32AM EDT | 165.00 | 12.26 | 10.75 | 12.25 | +0.33 | +2.77% | 10 | 201 | 32.24% |
| ORCL251219C00170000 | 2024-07-25 10:31AM EDT | 170.00 | 10.50 | 10.20 | 11.25 | 0.00 | - | 10 | 107 | 32.63% |
| ORCL251219C00175000 | 2024-07-10 10:48AM EDT | 175.00 | 10.65 | 8.15 | 9.95 | 0.00 | - | 10 | 368 | 32.35% |
| ORCL251219C00180000 | 2024-07-25 1:50PM EDT | 180.00 | 8.90 | 7.40 | 9.40 | 0.00 | - | 1 | 56 | 33.14% |
| ORCL251219C00185000 | 2024-07-17 10:45AM EDT | 185.00 | 8.00 | 7.00 | 7.80 | 0.00 | - | 5 | 243 | 31.96% |
| ORCL251219C00190000 | 2024-07-17 12:47PM EDT | 190.00 | 6.50 | 5.85 | 6.85 | 0.00 | - | 9 | 98 | 31.71% |
| ORCL251219C00195000 | 2024-06-11 3:22PM EDT | 195.00 | 2.40 | 6.50 | 7.45 | 0.00 | - | 1 | 14 | 34.25% |
| ORCL251219C00200000 | 2024-06-20 1:46PM EDT | 200.00 | 6.71 | 4.45 | 6.15 | 0.00 | - | 2 | 4 | 33.10% |
| ORCL251219C00210000 | 2024-06-25 3:01PM EDT | 210.00 | 4.12 | 2.43 | 4.15 | 0.00 | - | 1 | 6 | 31.23% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL251219P00042500 | 2024-07-09 1:33PM EDT | 42.50 | 0.64 | 0.23 | 1.60 | 0.00 | - | 4 | 213 | 58.64% |
| ORCL251219P00045000 | 2024-06-13 11:07AM EDT | 45.00 | 0.21 | 0.21 | 0.66 | 0.00 | - | 1 | 291 | 52.66% |
| ORCL251219P00047500 | 2024-07-24 9:30AM EDT | 47.50 | 0.43 | 0.23 | 1.95 | 0.00 | - | 1 | 15 | 55.44% |
| ORCL251219P00050000 | 2024-06-13 11:06AM EDT | 50.00 | 0.30 | 0.07 | 1.37 | 0.00 | - | 1 | 23 | 55.66% |
| ORCL251219P00055000 | 2024-06-27 11:28AM EDT | 55.00 | 0.38 | 0.18 | 1.86 | 0.00 | - | 2 | 24 | 54.71% |
| ORCL251219P00060000 | 2024-07-15 11:57AM EDT | 60.00 | 0.49 | 0.25 | 1.26 | 0.00 | - | 2 | 78 | 45.83% |
| ORCL251219P00065000 | 2024-07-24 9:30AM EDT | 65.00 | 0.68 | 0.34 | 1.50 | 0.00 | - | 2 | 118 | 43.68% |
| ORCL251219P00070000 | 2024-06-12 11:37AM EDT | 70.00 | 0.95 | 0.11 | 3.00 | 0.00 | - | 1 | 66 | 47.96% |
| ORCL251219P00075000 | 2024-06-13 12:03PM EDT | 75.00 | 1.26 | 0.28 | 1.78 | 0.00 | - | 2 | 225 | 38.14% |
| ORCL251219P00077500 | 2024-07-16 11:29AM EDT | 77.50 | 1.23 | 0.64 | 2.35 | 0.00 | - | 1 | 20 | 39.24% |
| ORCL251219P00080000 | 2024-06-25 3:11PM EDT | 80.00 | 1.42 | 1.28 | 1.77 | 0.00 | - | 1 | 61 | 34.75% |
| ORCL251219P00082500 | 2024-07-08 10:01AM EDT | 82.50 | 1.55 | 1.57 | 1.84 | 0.00 | - | 2 | 118 | 33.50% |
| ORCL251219P00085000 | 2024-07-09 11:04AM EDT | 85.00 | 1.70 | 1.40 | 2.37 | 0.00 | - | 1 | 131 | 34.26% |
| ORCL251219P00087500 | 2024-05-30 3:01PM EDT | 87.50 | 4.10 | 1.58 | 2.65 | 0.00 | - | 47 | 71 | 33.76% |
| ORCL251219P00090000 | 2024-07-24 1:21PM EDT | 90.00 | 2.31 | 2.16 | 2.55 | 0.00 | - | 13 | 301 | 31.79% |
| ORCL251219P00092500 | 2024-07-26 1:23PM EDT | 92.50 | 2.64 | 2.57 | 2.83 | -0.12 | -4.35% | 10 | 286 | 31.24% |
| ORCL251219P00095000 | 2024-07-24 12:55PM EDT | 95.00 | 2.95 | 2.94 | 3.20 | 0.00 | - | 1 | 272 | 30.91% |
| ORCL251219P00097500 | 2024-07-01 11:11AM EDT | 97.50 | 3.06 | 2.31 | 3.55 | 0.00 | - | 1 | 179 | 30.42% |
| ORCL251219P00100000 | 2024-07-26 11:13AM EDT | 100.00 | 3.77 | 3.60 | 3.95 | +0.01 | +0.27% | 15 | 1,015 | 30.00% |
| ORCL251219P00105000 | 2024-07-26 11:14AM EDT | 105.00 | 4.63 | 4.45 | 4.85 | -0.02 | -0.43% | 63 | 408 | 29.16% |
| ORCL251219P00110000 | 2024-07-05 11:58AM EDT | 110.00 | 4.94 | 5.50 | 6.00 | 0.00 | - | 4 | 383 | 28.58% |
| ORCL251219P00115000 | 2024-07-09 11:20AM EDT | 115.00 | 5.90 | 6.85 | 8.30 | 0.00 | - | 3 | 142 | 29.92% |
| ORCL251219P00120000 | 2024-07-26 11:14AM EDT | 120.00 | 8.38 | 8.15 | 8.70 | -0.47 | -5.31% | 24 | 395 | 27.16% |
| ORCL251219P00125000 | 2024-07-25 11:17AM EDT | 125.00 | 9.95 | 9.80 | 10.50 | 0.00 | - | 14 | 66 | 26.74% |
| ORCL251219P00130000 | 2024-07-24 11:10AM EDT | 130.00 | 11.35 | 11.70 | 12.50 | 0.00 | - | 7 | 277 | 26.30% |
| ORCL251219P00135000 | 2024-07-23 12:45PM EDT | 135.00 | 12.75 | 13.40 | 14.45 | 0.00 | - | 12 | 61 | 25.44% |
| ORCL251219P00140000 | 2024-07-24 2:21PM EDT | 140.00 | 16.08 | 15.90 | 18.35 | 0.00 | - | 10 | 15 | 27.24% |
| ORCL251219P00145000 | 2024-07-22 2:16PM EDT | 145.00 | 18.20 | 18.60 | 19.25 | 0.00 | - | 1 | 59 | 24.09% |
| ORCL251219P00150000 | 2024-07-24 12:39PM EDT | 150.00 | 21.15 | 21.30 | 23.55 | 0.00 | - | 7 | 82 | 25.80% |
| ORCL251219P00155000 | 2024-03-19 12:55PM EDT | 155.00 | 31.40 | 38.70 | 40.35 | 0.00 | - | 15 | 16 | 46.35% |
| ORCL251219P00160000 | 2023-09-21 2:16PM EDT | 160.00 | 49.64 | 55.50 | 60.50 | 0.00 | - | 1 | 0 | 68.19% |
| ORCL251219P00165000 | 2023-09-22 3:42PM EDT | 165.00 | 55.50 | 60.50 | 65.50 | 0.00 | - | - | 0 | 70.33% |
| ORCL251219P00170000 | 2024-07-02 10:16AM EDT | 170.00 | 31.70 | 34.45 | 35.55 | 0.00 | - | 1 | 1 | 21.17% |
| ORCL251219P00180000 | 2023-12-13 1:13PM EDT | 180.00 | 77.39 | 71.00 | 75.85 | 0.00 | - | - | 0 | 69.07% |
| ORCL251219P00185000 | 2024-07-01 10:42AM EDT | 185.00 | 43.70 | 45.70 | 47.70 | 0.00 | - | 130 | 74 | 18.99% |
© 2024 Yahoo. All rights reserved.