Oracle Corporation (ORCL)
NYSE - NYSE Delayed 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 | 2024-03-11 3:59PM EDT | 42.50 | 73.35 | 78.55 | 83.45 | 0.00 | - | 1 | 10 | 87.93% |
| 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 | 82.03% |
| ORCL251219C00055000 | 2024-01-31 12:54PM EDT | 55.00 | 60.25 | 59.60 | 63.00 | 0.00 | - | 1 | 15 | 44.19% |
| ORCL251219C00060000 | 2024-02-27 11:08AM EDT | 60.00 | 54.25 | 66.50 | 71.00 | 0.00 | - | 1 | 27 | 80.06% |
| ORCL251219C00065000 | 2023-12-14 1:45PM EDT | 65.00 | 41.50 | 45.90 | 48.20 | 0.00 | - | 2 | 23 | 0.00% |
| ORCL251219C00070000 | 2024-03-28 12:34PM EDT | 70.00 | 60.22 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ORCL251219C00075000 | 2024-02-29 3:26PM EDT | 75.00 | 42.90 | 54.00 | 57.20 | 0.00 | - | 2 | 21 | 65.55% |
| ORCL251219C00077500 | 2024-03-12 9:30AM EDT | 77.50 | 54.60 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ORCL251219C00080000 | 2024-03-12 11:25AM EDT | 80.00 | 52.75 | 48.35 | 51.20 | 0.00 | - | 20 | 50 | 57.72% |
| ORCL251219C00082500 | 2024-03-22 10:44AM EDT | 82.50 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL251219C00085000 | 2024-03-04 12:24PM EDT | 85.00 | 38.37 | 47.50 | 49.45 | 0.00 | - | 1 | 39 | 60.84% |
| ORCL251219C00087500 | 2024-02-21 3:22PM EDT | 87.50 | 31.35 | 48.05 | 48.90 | 0.00 | - | 3 | 5 | 63.57% |
| ORCL251219C00090000 | 2024-04-03 9:39AM EDT | 90.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL251219C00092500 | 2024-03-08 11:24AM EDT | 92.50 | 32.70 | 41.15 | 42.10 | 0.00 | - | 2 | 14 | 53.99% |
| ORCL251219C00095000 | 2024-04-09 3:23PM EDT | 95.00 | 38.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ORCL251219C00097500 | 2024-03-21 11:43AM EDT | 97.50 | 44.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL251219C00100000 | 2024-03-22 9:42AM EDT | 100.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL251219C00105000 | 2024-04-18 10:42AM EDT | 105.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL251219C00110000 | 2024-04-01 10:30AM EDT | 110.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL251219C00115000 | 2024-04-09 3:23PM EDT | 115.00 | 25.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ORCL251219C00120000 | 2024-04-18 2:31PM EDT | 120.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ORCL251219C00125000 | 2024-04-12 3:06PM EDT | 125.00 | 19.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ORCL251219C00130000 | 2024-04-02 2:50PM EDT | 130.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ORCL251219C00135000 | 2024-04-18 11:28AM EDT | 135.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| ORCL251219C00140000 | 2024-04-17 12:27PM EDT | 140.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORCL251219C00145000 | 2024-04-18 12:07PM EDT | 145.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ORCL251219C00150000 | 2024-04-17 3:06PM EDT | 150.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ORCL251219C00155000 | 2024-04-18 9:58AM EDT | 155.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORCL251219C00160000 | 2024-03-28 12:36PM EDT | 160.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ORCL251219C00165000 | 2024-04-10 3:25PM EDT | 165.00 | 7.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL251219C00170000 | 2024-04-15 9:47AM EDT | 170.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL251219C00175000 | 2024-04-11 9:52AM EDT | 175.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL251219C00180000 | 2024-03-28 12:38PM EDT | 180.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ORCL251219C00185000 | 2024-04-11 9:59AM EDT | 185.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| ORCL251219C00190000 | 2024-03-19 3:43PM EDT | 190.00 | 5.45 | 2.13 | 2.87 | 0.00 | - | 1 | 2 | 30.37% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL251219P00042500 | 2024-03-12 9:38AM EDT | 42.50 | 0.40 | 0.22 | 0.74 | 0.00 | - | 1 | 208 | 45.78% |
| ORCL251219P00045000 | 2024-02-29 4:45PM EDT | 45.00 | 0.65 | 0.21 | 0.82 | 0.00 | - | 2 | 291 | 44.29% |
| ORCL251219P00047500 | 2023-12-13 10:50AM EDT | 47.50 | 1.10 | 0.49 | 2.55 | 0.00 | - | 1 | 13 | 55.15% |
| ORCL251219P00050000 | 2024-02-20 2:40PM EDT | 50.00 | 0.95 | 0.01 | 3.20 | 0.00 | - | 2 | 22 | 56.03% |
| ORCL251219P00055000 | 2024-04-18 2:44PM EDT | 55.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL251219P00060000 | 2024-04-09 1:26PM EDT | 60.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORCL251219P00065000 | 2024-04-16 12:22PM EDT | 65.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORCL251219P00070000 | 2024-04-10 1:22PM EDT | 70.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORCL251219P00075000 | 2024-03-12 11:17AM EDT | 75.00 | 2.35 | 2.04 | 2.23 | 0.00 | - | 3 | 64 | 29.58% |
| ORCL251219P00077500 | 2024-03-05 4:47PM EDT | 77.50 | 3.95 | 2.45 | 2.55 | 0.00 | - | 1 | 19 | 29.08% |
| ORCL251219P00080000 | 2024-04-11 12:09PM EDT | 80.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ORCL251219P00082500 | 2024-04-11 9:56AM EDT | 82.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
| ORCL251219P00085000 | 2024-04-11 9:59AM EDT | 85.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ORCL251219P00087500 | 2024-01-03 11:28AM EDT | 87.50 | 8.15 | 5.10 | 6.30 | 0.00 | - | 1 | 39 | 32.58% |
| ORCL251219P00090000 | 2024-04-12 11:38AM EDT | 90.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 3.13% |
| ORCL251219P00092500 | 2024-04-12 12:14PM EDT | 92.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| ORCL251219P00095000 | 2024-04-15 1:19PM EDT | 95.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ORCL251219P00097500 | 2024-04-12 12:14PM EDT | 97.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ORCL251219P00100000 | 2024-04-18 12:32PM EDT | 100.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORCL251219P00105000 | 2024-04-12 12:14PM EDT | 105.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| ORCL251219P00110000 | 2024-04-12 12:14PM EDT | 110.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.78% |
| ORCL251219P00115000 | 2024-04-12 12:14PM EDT | 115.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.20% |
| ORCL251219P00120000 | 2024-04-18 11:41AM EDT | 120.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL251219P00125000 | 2024-03-14 11:02AM EDT | 125.00 | 15.15 | 16.65 | 16.90 | 0.00 | - | 40 | 61 | 19.17% |
| ORCL251219P00130000 | 2024-03-14 10:05AM EDT | 130.00 | 17.55 | 19.25 | 19.60 | 0.00 | - | 4 | 266 | 17.80% |
| ORCL251219P00135000 | 2024-03-21 10:17AM EDT | 135.00 | 17.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL251219P00140000 | 2024-04-15 12:29PM EDT | 140.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL251219P00145000 | 2024-03-01 1:46PM EDT | 145.00 | 34.40 | 26.00 | 27.55 | 0.00 | - | 55 | 54 | 0.00% |
| ORCL251219P00150000 | 2024-03-06 2:47PM EDT | 150.00 | 39.35 | 28.85 | 31.40 | 0.00 | - | 2 | 3 | 0.00% |
| ORCL251219P00155000 | 2024-03-19 12:55PM EDT | 155.00 | 31.40 | 38.70 | 40.35 | 0.00 | - | 15 | 16 | 17.31% |
| ORCL251219P00160000 | 2023-09-21 2:16PM EDT | 160.00 | 49.64 | 55.50 | 60.50 | 0.00 | - | 1 | 0 | 49.14% |
| ORCL251219P00165000 | 2023-09-22 3:42PM EDT | 165.00 | 55.50 | 60.50 | 65.50 | 0.00 | - | - | 0 | 50.84% |
| ORCL251219P00170000 | 2023-09-22 3:42PM EDT | 170.00 | 60.45 | 65.50 | 70.40 | 0.00 | - | 1 | 0 | 52.28% |
| ORCL251219P00180000 | 2023-12-13 1:13PM EDT | 180.00 | 77.39 | 71.00 | 75.85 | 0.00 | - | - | 0 | 47.23% |
| ORCL251219P00185000 | 2023-09-12 10:25AM EDT | 185.00 | 75.23 | 73.35 | 75.35 | 0.00 | - | - | 0 | 37.81% |
© 2024 Yahoo. All rights reserved.