NYSE - Delayed Quote • USD
Oracle Corporation (ORCL)
At close: April 24 at 4:00 PM EDT
Pre-Market: 9:15 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240426C00104000 | 4/17/2024 4:05 PM | 104 | 15.55 | 0.00 | 0.00 | 0.00 | 0.00% | - | 10 | 0.00% |
| ORCL240426C00105000 | 4/24/2024 2:56 PM | 105 | 9.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 22 | 0.00% |
| ORCL240426C00106000 | 4/11/2024 2:13 PM | 106 | 16.15 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| ORCL240426C00108000 | 4/24/2024 7:49 PM | 108 | 7.25 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 20 | 0.00% |
| ORCL240426C00109000 | 4/12/2024 6:42 PM | 109 | 12.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| ORCL240426C00110000 | 4/22/2024 7:52 PM | 110 | 5.05 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 80 | 0.00% |
| ORCL240426C00111000 | 4/24/2024 4:52 PM | 111 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 33 | 0.00% |
| ORCL240426C00112000 | 4/24/2024 5:15 PM | 112 | 2.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 53 | 0.00% |
| ORCL240426C00113000 | 4/24/2024 3:30 PM | 113 | 1.61 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 54 | 0.00% |
| ORCL240426C00114000 | 4/24/2024 7:59 PM | 114 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 81 | 0.00% |
| ORCL240426C00115000 | 4/24/2024 7:59 PM | 115 | 1.26 | 0.00 | 0.00 | 0.00 | 0.00% | 1,627 | 1,540 | 0.00% |
| ORCL240426C00116000 | 4/24/2024 7:58 PM | 116 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1,008 | 1,341 | 3.13% |
| ORCL240426C00117000 | 4/24/2024 7:57 PM | 117 | 0.41 | 0.00 | 0.00 | 0.00 | 0.00% | 1,784 | 2,066 | 6.25% |
| ORCL240426C00118000 | 4/24/2024 7:56 PM | 118 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 371 | 1,012 | 6.25% |
| ORCL240426C00119000 | 4/24/2024 7:46 PM | 119 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 127 | 573 | 12.50% |
| ORCL240426C00120000 | 4/24/2024 7:59 PM | 120 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 221 | 1,322 | 12.50% |
| ORCL240426C00121000 | 4/24/2024 7:41 PM | 121 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 182 | 1,264 | 12.50% |
| ORCL240426C00122000 | 4/24/2024 7:53 PM | 122 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 915 | 25.00% |
| ORCL240426C00123000 | 4/24/2024 1:42 PM | 123 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4,589 | 25.00% |
| ORCL240426C00124000 | 4/24/2024 7:40 PM | 124 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 437 | 25.00% |
| ORCL240426C00125000 | 4/24/2024 3:51 PM | 125 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 541 | 25.00% |
| ORCL240426C00126000 | 4/24/2024 2:41 PM | 126 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 640 | 25.00% |
| ORCL240426C00127000 | 4/24/2024 2:05 PM | 127 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 778 | 25.00% |
| ORCL240426C00128000 | 4/24/2024 3:46 PM | 128 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 234 | 25.00% |
| ORCL240426C00129000 | 4/24/2024 1:57 PM | 129 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 115 | 25.00% |
| ORCL240426C00130000 | 4/24/2024 2:51 PM | 130 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 639 | 50.00% |
| ORCL240426C00131000 | 4/24/2024 3:46 PM | 131 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 643 | 50.00% |
| ORCL240426C00132000 | 4/24/2024 7:53 PM | 132 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 52 | 50.00% |
| ORCL240426C00133000 | 4/22/2024 7:12 PM | 133 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 85 | 50.00% |
| ORCL240426C00134000 | 4/22/2024 1:47 PM | 134 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1,007 | 50.00% |
| ORCL240426C00135000 | 4/23/2024 6:22 PM | 135 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 912 | 50.00% |
| ORCL240426C00136000 | 4/15/2024 2:17 PM | 136 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 135 | 50.00% |
| ORCL240426C00137000 | 4/16/2024 1:46 PM | 137 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1,003 | 50.00% |
| ORCL240426C00138000 | 4/8/2024 7:26 PM | 138 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 24 | 50.00% |
| ORCL240426C00139000 | 3/27/2024 3:34 PM | 139 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 36 | 50.00% |
| ORCL240426C00140000 | 4/18/2024 4:12 PM | 140 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 151 | 50.00% |
| ORCL240426C00141000 | 4/16/2024 6:01 PM | 141 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 25 | 50.00% |
| ORCL240426C00142000 | 4/16/2024 6:20 PM | 142 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 105 | 50.00% |
| ORCL240426C00143000 | 4/8/2024 7:52 PM | 143 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 27 | 50.00% |
| ORCL240426C00145000 | 4/11/2024 3:19 PM | 145 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 61 | 50.00% |
| ORCL240426C00150000 | 4/5/2024 6:46 PM | 150 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 110 | 50.00% |
| ORCL240426C00155000 | 4/11/2024 5:39 PM | 155 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 86 | 50.00% |
| ORCL240426C00160000 | 3/25/2024 2:36 PM | 160 | 0.02 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 6 | 203.91% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240426P00075000 | 3/12/2024 1:49 PM | 75 | 0.44 | 0.00 | 0.19 | 0.00 | 0.00% | - | 1 | 267.19% |
| ORCL240426P00090000 | 3/12/2024 6:52 PM | 90 | 0.03 | 0.00 | 0.12 | 0.00 | 0.00% | 8 | 9 | 153.91% |
| ORCL240426P00095000 | 3/12/2024 7:37 PM | 95 | 0.07 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 3 | 133.20% |
| ORCL240426P00099000 | 4/5/2024 4:10 PM | 99 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1 | 50.00% |
| ORCL240426P00100000 | 4/9/2024 1:37 PM | 100 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 47 | 50.00% |
| ORCL240426P00102000 | 3/26/2024 7:28 PM | 102 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 200 | 90 | 50.00% |
| ORCL240426P00103000 | 4/18/2024 7:57 PM | 103 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 126 | 211 | 25.00% |
| ORCL240426P00104000 | 4/22/2024 7:01 PM | 104 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 250 | 25.00% |
| ORCL240426P00105000 | 4/23/2024 3:29 PM | 105 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 101 | 25.00% |
| ORCL240426P00106000 | 4/22/2024 7:28 PM | 106 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 120 | 61 | 25.00% |
| ORCL240426P00107000 | 4/23/2024 2:20 PM | 107 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 106 | 25.00% |
| ORCL240426P00108000 | 4/24/2024 7:41 PM | 108 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 290 | 25.00% |
| ORCL240426P00109000 | 4/24/2024 4:29 PM | 109 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 113 | 25.00% |
| ORCL240426P00110000 | 4/24/2024 7:24 PM | 110 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 134 | 313 | 12.50% |
| ORCL240426P00111000 | 4/24/2024 7:41 PM | 111 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 117 | 215 | 12.50% |
| ORCL240426P00112000 | 4/24/2024 7:28 PM | 112 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 630 | 904 | 12.50% |
| ORCL240426P00113000 | 4/24/2024 6:38 PM | 113 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 311 | 1,452 | 6.25% |
| ORCL240426P00114000 | 4/24/2024 7:59 PM | 114 | 0.48 | 0.00 | 0.00 | 0.00 | 0.00% | 222 | 1,340 | 6.25% |
| ORCL240426P00115000 | 4/24/2024 7:59 PM | 115 | 0.81 | 0.00 | 0.00 | 0.00 | 0.00% | 899 | 2,313 | 1.56% |
| ORCL240426P00116000 | 4/24/2024 7:59 PM | 116 | 1.27 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 1,202 | 0.00% |
| ORCL240426P00117000 | 4/24/2024 7:28 PM | 117 | 2.12 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 323 | 0.00% |
| ORCL240426P00118000 | 4/24/2024 6:50 PM | 118 | 3.13 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 441 | 0.00% |
| ORCL240426P00119000 | 4/24/2024 3:56 PM | 119 | 4.89 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 267 | 0.00% |
| ORCL240426P00120000 | 4/24/2024 7:48 PM | 120 | 4.85 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 56 | 0.00% |
| ORCL240426P00121000 | 4/24/2024 7:56 PM | 121 | 5.70 | 0.00 | 0.00 | 0.00 | 0.00% | 139 | 16 | 0.00% |
| ORCL240426P00122000 | 4/24/2024 7:56 PM | 122 | 6.55 | 0.00 | 0.00 | 0.00 | 0.00% | 271 | 36 | 0.00% |
| ORCL240426P00123000 | 4/24/2024 7:56 PM | 123 | 7.45 | 0.00 | 0.00 | 0.00 | 0.00% | 2,015 | 155 | 0.00% |
| ORCL240426P00124000 | 4/24/2024 7:56 PM | 124 | 8.40 | 0.00 | 0.00 | 0.00 | 0.00% | 5,370 | 499 | 0.00% |
| ORCL240426P00125000 | 4/24/2024 7:56 PM | 125 | 9.35 | 0.00 | 0.00 | 0.00 | 0.00% | 4,370 | 166 | 0.00% |
| ORCL240426P00126000 | 4/24/2024 7:56 PM | 126 | 10.50 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 0.00% |
| ORCL240426P00127000 | 4/24/2024 7:49 PM | 127 | 11.85 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| ORCL240426P00128000 | 4/15/2024 2:20 PM | 128 | 6.05 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 0.00% |
| ORCL240426P00129000 | 4/24/2024 7:56 PM | 129 | 13.10 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 9 | 0.00% |
| ORCL240426P00130000 | 4/18/2024 2:09 PM | 130 | 12.30 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| ORCL240426P00131000 | 3/22/2024 1:39 PM | 131 | 4.52 | 15.35 | 16.40 | 0.00 | 0.00% | 7 | 0 | 106.25% |
| ORCL240426P00132000 | 4/23/2024 5:17 PM | 132 | 17.10 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
| ORCL240426P00133000 | 3/21/2024 2:27 PM | 133 | 3.85 | 17.30 | 19.95 | 0.00 | 0.00% | - | 0 | 168.07% |
| ORCL240426P00135000 | 4/9/2024 3:49 PM | 135 | 12.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ORCL240426P00140000 | 3/22/2024 1:44 PM | 140 | 12.50 | 22.85 | 27.00 | 0.00 | 0.00% | 1 | 0 | 154.10% |
Related Tickers
ADBE Adobe Inc.
477.12
+0.89%
PANW Palo Alto Networks, Inc.
293.82
+0.11%
CRWD CrowdStrike Holdings, Inc.
297.62
-0.68%
MSFT Microsoft Corporation
409.06
+0.37%
PLTR Palantir Technologies Inc.
21.59
-0.23%
PATH UiPath Inc.
19.70
+0.77%
SQ Block, Inc.
74.03
-1.57%
ZS Zscaler, Inc.
177.46
+0.31%
NET Cloudflare, Inc.
87.68
-0.23%
SNPS Synopsys, Inc.
527.52
+0.00%