Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL231215C00047500 | 2023-12-07 2:49PM EST | 47.50 | 65.59 | 65.75 | 66.70 | +0.15 | +0.23% | 1 | 45 | 278.91% |
| ORCL231215C00050000 | 2023-11-27 10:18AM EST | 50.00 | 66.30 | 63.10 | 63.90 | 0.00 | - | 4 | 125 | 301.95% |
| ORCL231215C00055000 | 2023-11-27 12:50PM EST | 55.00 | 61.50 | 58.20 | 58.95 | 0.00 | - | 7 | 11 | 277.34% |
| ORCL231215C00060000 | 2023-11-27 10:18AM EST | 60.00 | 56.14 | 53.05 | 54.10 | 0.00 | - | 4 | 8 | 264.26% |
| ORCL231215C00065000 | 2023-11-20 9:52AM EST | 65.00 | 51.20 | 48.40 | 49.00 | 0.00 | - | 1 | 9 | 179.30% |
| ORCL231215C00070000 | 2023-12-04 2:09PM EST | 70.00 | 45.69 | 43.05 | 43.85 | 0.00 | - | 5 | 64 | 182.81% |
| ORCL231215C00075000 | 2023-11-21 3:50PM EST | 75.00 | 41.44 | 38.40 | 38.80 | 0.00 | - | 4 | 45 | 153.91% |
| ORCL231215C00080000 | 2023-12-01 10:43AM EST | 80.00 | 35.85 | 33.15 | 33.80 | 0.00 | - | 1 | 82 | 132.81% |
| ORCL231215C00085000 | 2023-12-08 10:18AM EST | 85.00 | 28.14 | 28.00 | 29.10 | +0.79 | +2.89% | 21 | 185 | 135.84% |
| ORCL231215C00087000 | 2023-12-06 1:22PM EST | 87.00 | 25.95 | 26.00 | 26.90 | 0.00 | - | 1 | 3 | 113.67% |
| ORCL231215C00087500 | 2023-12-06 3:44PM EST | 87.50 | 25.12 | 25.70 | 26.35 | 0.00 | - | 2 | 175 | 107.72% |
| ORCL231215C00089000 | 2023-11-22 10:08AM EST | 89.00 | 26.95 | 23.90 | 25.00 | 0.00 | - | - | 2 | 112.31% |
| ORCL231215C00090000 | 2023-12-08 3:29PM EST | 90.00 | 23.55 | 23.45 | 24.00 | +0.58 | +2.53% | 4 | 235 | 85.94% |
| ORCL231215C00091000 | 2023-11-27 12:11PM EST | 91.00 | 25.65 | 22.45 | 23.15 | 0.00 | - | - | 4 | 90.04% |
| ORCL231215C00092500 | 2023-12-07 1:16PM EST | 92.50 | 19.81 | 20.95 | 21.35 | 0.00 | - | 24 | 2,681 | 66.02% |
| ORCL231215C00095000 | 2023-12-08 12:25PM EST | 95.00 | 18.40 | 18.10 | 19.00 | +0.13 | +0.71% | 3 | 399 | 87.60% |
| ORCL231215C00097500 | 2023-12-06 11:09AM EST | 97.50 | 15.80 | 15.40 | 16.40 | 0.00 | - | 15 | 920 | 72.27% |
| ORCL231215C00099000 | 2023-12-06 10:37AM EST | 99.00 | 14.40 | 14.35 | 14.95 | 0.00 | - | 5 | 10 | 69.04% |
| ORCL231215C00100000 | 2023-12-08 3:09PM EST | 100.00 | 13.72 | 13.65 | 13.95 | +0.52 | +3.94% | 56 | 7,682 | 57.13% |
| ORCL231215C00101000 | 2023-12-01 1:25PM EST | 101.00 | 16.10 | 12.80 | 13.20 | 0.00 | - | 4 | 4 | 63.28% |
| ORCL231215C00102000 | 2023-12-08 3:36PM EST | 102.00 | 11.75 | 11.90 | 12.10 | -3.35 | -22.19% | 5 | 10 | 59.23% |
| ORCL231215C00103000 | 2023-12-08 3:57PM EST | 103.00 | 11.00 | 10.85 | 11.35 | -2.77 | -20.12% | 2 | 1 | 58.79% |
| ORCL231215C00104000 | 2023-12-08 3:41PM EST | 104.00 | 10.14 | 10.15 | 10.30 | -2.86 | -22.00% | 3 | 1 | 58.50% |
| ORCL231215C00105000 | 2023-12-08 2:20PM EST | 105.00 | 9.28 | 9.15 | 9.45 | +0.53 | +6.06% | 206 | 2,699 | 56.15% |
| ORCL231215C00106000 | 2023-12-05 12:25PM EST | 106.00 | 7.82 | 8.45 | 8.60 | -1.43 | -15.46% | 5 | 75 | 57.23% |
| ORCL231215C00107000 | 2023-12-07 11:23AM EST | 107.00 | 7.67 | 7.60 | 7.80 | +1.12 | +17.10% | 2 | 7 | 56.30% |
| ORCL231215C00108000 | 2023-12-08 2:20PM EST | 108.00 | 6.70 | 6.90 | 7.05 | +0.35 | +5.51% | 26 | 82 | 56.74% |
| ORCL231215C00109000 | 2023-12-08 1:47PM EST | 109.00 | 5.75 | 6.20 | 6.35 | -0.15 | -2.54% | 18 | 90 | 56.89% |
| ORCL231215C00110000 | 2023-12-08 3:59PM EST | 110.00 | 5.60 | 5.55 | 5.70 | +0.35 | +6.67% | 181 | 9,202 | 57.18% |
| ORCL231215C00111000 | 2023-12-08 3:57PM EST | 111.00 | 4.90 | 4.90 | 5.05 | +0.55 | +12.64% | 78 | 150 | 56.69% |
| ORCL231215C00112000 | 2023-12-08 3:59PM EST | 112.00 | 4.39 | 4.35 | 4.45 | +0.28 | +6.81% | 563 | 565 | 56.76% |
| ORCL231215C00113000 | 2023-12-08 3:59PM EST | 113.00 | 3.87 | 3.80 | 3.95 | +0.24 | +6.61% | 1,150 | 1,238 | 56.91% |
| ORCL231215C00114000 | 2023-12-08 3:59PM EST | 114.00 | 3.45 | 3.35 | 3.45 | +0.30 | +9.52% | 506 | 319 | 57.13% |
| ORCL231215C00115000 | 2023-12-08 3:59PM EST | 115.00 | 2.90 | 2.90 | 2.95 | +0.20 | +7.41% | 1,496 | 7,289 | 56.67% |
| ORCL231215C00116000 | 2023-12-08 3:59PM EST | 116.00 | 2.52 | 2.50 | 2.54 | +0.15 | +6.33% | 411 | 639 | 56.59% |
| ORCL231215C00117000 | 2023-12-08 3:59PM EST | 117.00 | 2.15 | 2.13 | 2.18 | +0.16 | +8.04% | 942 | 1,386 | 56.49% |
| ORCL231215C00118000 | 2023-12-08 3:56PM EST | 118.00 | 1.84 | 1.81 | 1.86 | +0.13 | +7.60% | 209 | 1,577 | 56.49% |
| ORCL231215C00119000 | 2023-12-08 3:42PM EST | 119.00 | 1.53 | 1.54 | 1.59 | +0.08 | +5.52% | 122 | 599 | 56.74% |
| ORCL231215C00120000 | 2023-12-08 3:59PM EST | 120.00 | 1.33 | 1.30 | 1.33 | +0.13 | +10.83% | 1,492 | 12,039 | 56.69% |
| ORCL231215C00121000 | 2023-12-08 3:55PM EST | 121.00 | 1.09 | 1.08 | 1.14 | +0.08 | +7.92% | 1,172 | 1,660 | 56.89% |
| ORCL231215C00122000 | 2023-12-08 3:59PM EST | 122.00 | 0.90 | 0.90 | 0.94 | +0.06 | +7.14% | 238 | 348 | 56.79% |
| ORCL231215C00123000 | 2023-12-08 3:57PM EST | 123.00 | 0.76 | 0.74 | 0.80 | +0.06 | +8.57% | 302 | 789 | 57.03% |
| ORCL231215C00124000 | 2023-12-08 3:59PM EST | 124.00 | 0.62 | 0.62 | 0.64 | +0.06 | +10.71% | 75 | 290 | 56.93% |
| ORCL231215C00125000 | 2023-12-08 3:52PM EST | 125.00 | 0.52 | 0.51 | 0.52 | +0.05 | +10.64% | 311 | 6,839 | 56.93% |
| ORCL231215C00126000 | 2023-12-08 3:57PM EST | 126.00 | 0.42 | 0.41 | 0.43 | +0.04 | +10.53% | 285 | 83 | 57.03% |
| ORCL231215C00127000 | 2023-12-08 3:54PM EST | 127.00 | 0.37 | 0.34 | 0.37 | +0.10 | +37.04% | 307 | 524 | 57.62% |
| ORCL231215C00128000 | 2023-12-08 3:59PM EST | 128.00 | 0.29 | 0.28 | 0.31 | +0.02 | +7.41% | 116 | 168 | 58.06% |
| ORCL231215C00129000 | 2023-12-08 3:55PM EST | 129.00 | 0.23 | 0.22 | 0.25 | +0.02 | +9.52% | 264 | 170 | 58.01% |
| ORCL231215C00130000 | 2023-12-08 3:50PM EST | 130.00 | 0.18 | 0.18 | 0.21 | +0.01 | +5.88% | 194 | 3,602 | 58.40% |
| ORCL231215C00131000 | 2023-12-08 2:57PM EST | 131.00 | 0.14 | 0.14 | 0.18 | -0.01 | -6.67% | 50 | 122 | 58.79% |
| ORCL231215C00135000 | 2023-12-08 3:39PM EST | 135.00 | 0.09 | 0.08 | 0.09 | +0.03 | +50.00% | 138 | 3,255 | 61.72% |
| ORCL231215C00140000 | 2023-12-08 3:59PM EST | 140.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 38 | 4,339 | 65.23% |
| ORCL231215C00145000 | 2023-12-08 1:10PM EST | 145.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 107 | 3,114 | 71.88% |
| ORCL231215C00150000 | 2023-12-08 3:42PM EST | 150.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 26 | 1,908 | 75.00% |
| ORCL231215C00155000 | 2023-11-07 3:48PM EST | 155.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 18 | 272 | 95.31% |
| ORCL231215C00160000 | 2023-11-27 2:09PM EST | 160.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 10 | 1,202 | 98.44% |
| ORCL231215C00165000 | 2023-09-19 8:52AM EST | 165.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 2 | 722 | 111.72% |
| ORCL231215C00170000 | 2023-12-04 9:33AM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,285 | 93.75% |
| ORCL231215C00175000 | 2023-10-10 9:23AM EST | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 50.00% |
| ORCL231215C00180000 | 2023-09-11 2:08PM EST | 180.00 | 0.19 | 0.00 | 0.11 | 0.00 | - | - | 1 | 133.59% |
| ORCL231215C00185000 | 2023-09-29 10:38AM EST | 185.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 20 | 41 | 139.06% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL231215P00047500 | 2023-07-19 2:23PM EST | 47.50 | 0.05 | 0.00 | 0.17 | 0.00 | - | 2 | 14 | 267.97% |
| ORCL231215P00050000 | 2023-10-20 1:26PM EST | 50.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 237.50% |
| ORCL231215P00055000 | 2023-09-12 1:12PM EST | 55.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 17 | 203.13% |
| ORCL231215P00060000 | 2023-11-02 1:31PM EST | 60.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 566 | 183.59% |
| ORCL231215P00065000 | 2023-11-27 12:27PM EST | 65.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 167 | 146.88% |
| ORCL231215P00070000 | 2023-11-06 2:58PM EST | 70.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 5 | 110 | 150.78% |
| ORCL231215P00075000 | 2023-11-22 12:38PM EST | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 418 | 110.94% |
| ORCL231215P00080000 | 2023-11-30 2:35PM EST | 80.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 343 | 98.44% |
| ORCL231215P00085000 | 2023-12-05 9:33AM EST | 85.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1,548 | 82.81% |
| ORCL231215P00087000 | 2023-11-22 12:02PM EST | 87.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | - | 1 | 84.38% |
| ORCL231215P00087500 | 2023-12-08 9:30AM EST | 87.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 26 | 872 | 70.31% |
| ORCL231215P00090000 | 2023-12-08 3:06PM EST | 90.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 24 | 3,579 | 67.97% |
| ORCL231215P00091000 | 2023-12-08 3:58PM EST | 91.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 5 | 26 | 64.84% |
| ORCL231215P00092000 | 2023-12-08 10:24AM EST | 92.00 | 0.03 | 0.01 | 0.13 | -0.02 | -40.00% | 3 | 6 | 73.05% |
| ORCL231215P00092500 | 2023-12-08 12:30PM EST | 92.50 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 2 | 3,143 | 63.67% |
| ORCL231215P00095000 | 2023-12-08 3:28PM EST | 95.00 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 142 | 24,029 | 59.38% |
| ORCL231215P00096000 | 2023-12-08 10:30AM EST | 96.00 | 0.08 | 0.05 | 0.07 | -0.10 | -55.56% | 52 | 0 | 58.79% |
| ORCL231215P00097000 | 2023-12-08 3:42PM EST | 97.00 | 0.08 | 0.06 | 0.09 | -0.05 | -38.46% | 165 | 16 | 57.62% |
| ORCL231215P00097500 | 2023-12-08 3:39PM EST | 97.50 | 0.09 | 0.07 | 0.09 | -0.08 | -47.06% | 16 | 6,252 | 56.64% |
| ORCL231215P00098000 | 2023-12-08 3:50PM EST | 98.00 | 0.10 | 0.06 | 0.10 | -0.05 | -33.33% | 111 | 112 | 55.08% |
| ORCL231215P00099000 | 2023-12-08 3:57PM EST | 99.00 | 0.10 | 0.07 | 0.13 | -0.08 | -44.44% | 400 | 137 | 53.81% |
| ORCL231215P00100000 | 2023-12-08 3:58PM EST | 100.00 | 0.17 | 0.16 | 0.17 | -0.09 | -34.62% | 530 | 5,339 | 55.47% |
| ORCL231215P00101000 | 2023-12-08 3:38PM EST | 101.00 | 0.22 | 0.19 | 0.24 | -0.10 | -31.25% | 402 | 243 | 54.98% |
| ORCL231215P00102000 | 2023-12-08 3:54PM EST | 102.00 | 0.31 | 0.28 | 0.31 | -0.10 | -24.39% | 223 | 405 | 55.18% |
| ORCL231215P00103000 | 2023-12-08 3:35PM EST | 103.00 | 0.39 | 0.34 | 0.39 | -0.13 | -25.00% | 334 | 264 | 54.20% |
| ORCL231215P00104000 | 2023-12-08 3:56PM EST | 104.00 | 0.50 | 0.45 | 0.52 | -0.17 | -25.37% | 268 | 248 | 54.39% |
| ORCL231215P00105000 | 2023-12-08 3:50PM EST | 105.00 | 0.65 | 0.62 | 0.67 | -0.17 | -20.73% | 649 | 5,441 | 54.88% |
| ORCL231215P00106000 | 2023-12-08 3:59PM EST | 106.00 | 0.79 | 0.79 | 0.86 | -0.23 | -22.55% | 746 | 306 | 55.03% |
| ORCL231215P00107000 | 2023-12-08 3:59PM EST | 107.00 | 1.03 | 0.92 | 1.06 | -0.24 | -18.90% | 545 | 1,415 | 54.05% |
| ORCL231215P00108000 | 2023-12-08 3:51PM EST | 108.00 | 1.31 | 1.27 | 1.32 | -0.22 | -14.38% | 349 | 375 | 55.32% |
| ORCL231215P00109000 | 2023-12-08 3:47PM EST | 109.00 | 1.59 | 1.56 | 1.59 | -0.38 | -19.29% | 226 | 274 | 55.23% |
| ORCL231215P00110000 | 2023-12-08 3:59PM EST | 110.00 | 1.90 | 1.90 | 1.96 | -0.33 | -14.80% | 626 | 9,548 | 55.66% |
| ORCL231215P00111000 | 2023-12-08 3:59PM EST | 111.00 | 2.27 | 2.26 | 2.34 | -0.32 | -12.36% | 447 | 430 | 55.62% |
| ORCL231215P00112000 | 2023-12-08 3:57PM EST | 112.00 | 2.72 | 2.69 | 2.74 | -0.33 | -10.82% | 586 | 843 | 55.54% |
| ORCL231215P00113000 | 2023-12-08 3:59PM EST | 113.00 | 3.18 | 3.10 | 3.20 | -0.37 | -10.42% | 303 | 574 | 55.08% |
| ORCL231215P00114000 | 2023-12-08 3:41PM EST | 114.00 | 3.75 | 3.65 | 3.75 | -0.31 | -7.64% | 226 | 687 | 55.71% |
| ORCL231215P00115000 | 2023-12-08 3:59PM EST | 115.00 | 4.22 | 4.15 | 4.30 | -0.55 | -11.53% | 292 | 4,566 | 55.23% |
| ORCL231215P00116000 | 2023-12-08 3:58PM EST | 116.00 | 4.89 | 4.75 | 4.90 | -0.34 | -6.50% | 633 | 1,707 | 55.23% |
| ORCL231215P00117000 | 2023-12-08 3:36PM EST | 117.00 | 5.53 | 5.40 | 5.50 | -0.61 | -9.93% | 18 | 428 | 54.91% |
| ORCL231215P00118000 | 2023-12-08 3:33PM EST | 118.00 | 6.30 | 6.10 | 6.20 | -0.49 | -7.22% | 632 | 1,514 | 55.18% |
| ORCL231215P00119000 | 2023-12-06 9:51AM EST | 119.00 | 6.70 | 6.80 | 6.95 | 0.00 | - | 13 | 622 | 55.23% |
| ORCL231215P00120000 | 2023-12-08 3:59PM EST | 120.00 | 7.71 | 7.55 | 7.70 | -1.14 | -12.88% | 16 | 2,667 | 55.08% |
| ORCL231215P00121000 | 2023-12-05 10:22AM EST | 121.00 | 7.72 | 8.35 | 8.50 | 0.00 | - | 2 | 599 | 55.27% |
| ORCL231215P00122000 | 2023-12-06 3:01PM EST | 122.00 | 9.95 | 8.60 | 9.40 | 0.00 | - | 1 | 326 | 58.89% |
| ORCL231215P00123000 | 2023-11-30 3:27PM EST | 123.00 | 10.84 | 10.00 | 10.20 | +2.49 | +29.82% | 5 | 50 | 55.52% |
| ORCL231215P00124000 | 2023-12-08 3:33PM EST | 124.00 | 11.20 | 10.80 | 11.05 | +2.90 | +34.94% | 1 | 97 | 54.20% |
| ORCL231215P00125000 | 2023-12-06 3:45PM EST | 125.00 | 12.90 | 11.60 | 11.95 | 0.00 | - | 1 | 762 | 52.59% |
| ORCL231215P00126000 | 2023-11-30 11:04AM EST | 126.00 | 10.60 | 12.65 | 12.85 | 0.00 | - | 7 | 59 | 54.79% |
| ORCL231215P00127000 | 2023-12-01 10:19AM EST | 127.00 | 11.75 | 13.40 | 14.05 | 0.00 | - | 30 | 345 | 56.84% |
| ORCL231215P00128000 | 2023-11-29 12:41PM EST | 128.00 | 11.60 | 14.35 | 14.75 | 0.00 | - | 32 | 176 | 50.98% |
| ORCL231215P00129000 | 2023-11-27 12:26PM EST | 129.00 | 12.85 | 15.35 | 15.90 | 0.00 | - | 5 | 22 | 58.01% |
| ORCL231215P00130000 | 2023-11-28 10:27AM EST | 130.00 | 13.85 | 16.45 | 16.65 | 0.00 | - | 4 | 62 | 56.25% |
| ORCL231215P00135000 | 2023-11-20 10:16AM EST | 135.00 | 19.20 | 21.30 | 21.90 | 0.00 | - | 8 | 0 | 72.07% |
| ORCL231215P00140000 | 2023-11-07 3:55PM EST | 140.00 | 31.10 | 26.55 | 27.30 | 0.00 | - | 3 | 0 | 101.47% |
| ORCL231215P00145000 | 2023-11-09 11:33AM EST | 145.00 | 32.25 | 31.05 | 31.70 | 0.00 | - | 3 | 0 | 102.05% |
| ORCL231215P00150000 | 2023-09-14 12:34PM EST | 150.00 | 35.65 | 41.30 | 42.15 | 0.00 | - | 2 | 0 | 249.51% |
| ORCL231215P00155000 | 2023-09-12 8:30AM EST | 155.00 | 42.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL231215P00165000 | 2023-12-01 1:35PM EST | 165.00 | 48.22 | 51.10 | 51.90 | 0.00 | - | 1 | 0 | 122.07% |
| ORCL231215P00170000 | 2023-09-15 1:58PM EST | 170.00 | 55.00 | 61.45 | 62.00 | 0.00 | - | 1 | 0 | 306.59% |
| ORCL231215P00175000 | 2023-09-13 2:52PM EST | 175.00 | 62.79 | 66.35 | 66.95 | 0.00 | - | 2 | 0 | 317.53% |
| ORCL231215P00180000 | 2023-11-08 3:25PM EST | 180.00 | 67.77 | 66.00 | 66.75 | 0.00 | - | - | 0 | 173.24% |
| ORCL231215P00185000 | 2023-11-08 3:25PM EST | 185.00 | 72.75 | 70.15 | 72.80 | 0.00 | - | - | 0 | 148.05% |
© 2023 Yahoo. All rights reserved.