NYSE - Delayed Quote • USD
Oracle Corporation (ORCL)
At close: April 25 at 4:02 PM EDT
After hours: April 25 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240426C00104000 | 4/25/2024 5:21 PM | 104 | 9.95 | 9.75 | 11.05 | -5.60 | -36.01% | 10 | 10 | 119.14% |
| ORCL240426C00105000 | 4/25/2024 3:48 PM | 105 | 8.90 | 8.75 | 11.55 | -1.00 | -10.10% | 1 | 22 | 123.05% |
| ORCL240426C00106000 | 4/11/2024 2:13 PM | 106 | 16.15 | 7.75 | 10.95 | 0.00 | 0.00% | 10 | 10 | 132.03% |
| ORCL240426C00108000 | 4/25/2024 6:19 PM | 108 | 6.48 | 4.90 | 8.85 | -0.77 | -10.62% | 2 | 20 | 198.24% |
| ORCL240426C00109000 | 4/12/2024 6:42 PM | 109 | 12.15 | 4.85 | 7.00 | 0.00 | 0.00% | 2 | 2 | 53.13% |
| ORCL240426C00110000 | 4/25/2024 6:19 PM | 110 | 4.65 | 3.00 | 6.05 | -0.40 | -7.92% | 2 | 80 | 127.34% |
| ORCL240426C00111000 | 4/24/2024 4:52 PM | 111 | 3.70 | 2.73 | 5.05 | 0.00 | 0.00% | 1 | 33 | 113.09% |
| ORCL240426C00112000 | 4/24/2024 5:15 PM | 112 | 2.45 | 2.69 | 3.20 | -0.50 | -16.95% | 3 | 53 | 53.32% |
| ORCL240426C00113000 | 4/25/2024 7:26 PM | 113 | 2.09 | 2.10 | 2.62 | 0.48 | 29.81% | 686 | 54 | 62.50% |
| ORCL240426C00114000 | 4/25/2024 7:58 PM | 114 | 1.44 | 1.37 | 1.59 | -0.46 | -24.21% | 1,578 | 81 | 45.51% |
| ORCL240426C00115000 | 4/25/2024 7:49 PM | 115 | 0.86 | 0.81 | 1.02 | -0.40 | -31.75% | 366 | 1,540 | 44.73% |
| ORCL240426C00116000 | 4/25/2024 7:57 PM | 116 | 0.44 | 0.43 | 0.58 | -0.36 | -45.00% | 1,087 | 1,341 | 43.26% |
| ORCL240426C00117000 | 4/25/2024 7:59 PM | 117 | 0.21 | 0.19 | 0.24 | -0.20 | -48.78% | 574 | 2,066 | 38.87% |
| ORCL240426C00118000 | 4/25/2024 7:57 PM | 118 | 0.08 | 0.08 | 0.11 | -0.14 | -63.64% | 178 | 1,012 | 39.36% |
| ORCL240426C00119000 | 4/25/2024 7:57 PM | 119 | 0.04 | 0.03 | 0.05 | -0.08 | -66.67% | 174 | 573 | 40.63% |
| ORCL240426C00120000 | 4/25/2024 7:42 PM | 120 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 309 | 1,322 | 41.02% |
| ORCL240426C00121000 | 4/25/2024 5:13 PM | 121 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 11 | 1,264 | 50.78% |
| ORCL240426C00122000 | 4/24/2024 7:53 PM | 122 | 0.06 | 0.00 | 0.52 | 0.04 | 200.00% | 1 | 915 | 89.26% |
| ORCL240426C00123000 | 4/25/2024 3:50 PM | 123 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 7 | 4,589 | 57.81% |
| ORCL240426C00124000 | 4/25/2024 7:37 PM | 124 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 11 | 437 | 66.41% |
| ORCL240426C00125000 | 4/25/2024 1:30 PM | 125 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 3 | 541 | 71.88% |
| ORCL240426C00126000 | 4/25/2024 5:35 PM | 126 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 640 | 75.00% |
| ORCL240426C00127000 | 4/25/2024 6:50 PM | 127 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 5 | 778 | 83.59% |
| ORCL240426C00128000 | 4/24/2024 3:46 PM | 128 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 21 | 234 | 81.25% |
| ORCL240426C00129000 | 4/24/2024 1:57 PM | 129 | 0.01 | 0.00 | 0.51 | 0.00 | 0.00% | 20 | 115 | 144.92% |
| ORCL240426C00130000 | 4/24/2024 2:51 PM | 130 | 0.03 | 0.00 | 0.03 | 0.01 | 50.00% | 2 | 639 | 96.88% |
| ORCL240426C00131000 | 4/24/2024 3:46 PM | 131 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 643 | 101.56% |
| ORCL240426C00132000 | 4/25/2024 2:00 PM | 132 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 52 | 107.81% |
| ORCL240426C00133000 | 4/22/2024 7:12 PM | 133 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 85 | 112.50% |
| ORCL240426C00134000 | 4/22/2024 1:47 PM | 134 | 0.11 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,007 | 106.25% |
| ORCL240426C00135000 | 4/23/2024 6:22 PM | 135 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 912 | 121.88% |
| ORCL240426C00136000 | 4/15/2024 2:17 PM | 136 | 0.03 | 0.00 | 0.26 | 0.00 | 0.00% | 2 | 135 | 171.09% |
| ORCL240426C00137000 | 4/16/2024 1:46 PM | 137 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 1,003 | 131.25% |
| ORCL240426C00138000 | 4/8/2024 7:26 PM | 138 | 0.09 | 0.00 | 0.28 | 0.00 | 0.00% | 4 | 24 | 185.55% |
| ORCL240426C00139000 | 3/27/2024 3:34 PM | 139 | 0.19 | 0.00 | 0.03 | 0.00 | 0.00% | 35 | 36 | 140.63% |
| ORCL240426C00140000 | 4/18/2024 4:12 PM | 140 | 0.09 | 0.00 | 0.23 | 0.00 | 0.00% | 1 | 151 | 191.41% |
| ORCL240426C00141000 | 4/16/2024 6:01 PM | 141 | 0.01 | 0.00 | 0.23 | 0.00 | 0.00% | 1 | 25 | 196.88% |
| ORCL240426C00142000 | 4/16/2024 6:20 PM | 142 | 0.01 | 0.00 | 0.13 | 0.00 | 0.00% | 4 | 105 | 185.94% |
| ORCL240426C00143000 | 4/8/2024 7:52 PM | 143 | 0.03 | 0.00 | 0.53 | 0.00 | 0.00% | - | 27 | 239.84% |
| ORCL240426C00145000 | 4/11/2024 3:19 PM | 145 | 0.05 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 61 | 162.50% |
| ORCL240426C00150000 | 4/5/2024 6:46 PM | 150 | 0.02 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 110 | 248.05% |
| ORCL240426C00155000 | 4/11/2024 5:39 PM | 155 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | 10 | 86 | 267.97% |
| ORCL240426C00160000 | 3/25/2024 2:36 PM | 160 | 0.02 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 6 | 291.41% |
| 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 | 375.00% |
| ORCL240426P00090000 | 3/12/2024 6:52 PM | 90 | 0.03 | 0.00 | 0.12 | 0.00 | 0.00% | 8 | 9 | 214.84% |
| ORCL240426P00095000 | 3/12/2024 7:37 PM | 95 | 0.07 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 3 | 185.16% |
| ORCL240426P00099000 | 4/25/2024 5:14 PM | 99 | 0.03 | 0.00 | 0.40 | -0.08 | -72.73% | 1 | 1 | 172.66% |
| ORCL240426P00100000 | 4/9/2024 1:37 PM | 100 | 0.04 | 0.00 | 0.34 | 0.00 | 0.00% | 1 | 47 | 157.81% |
| ORCL240426P00102000 | 3/26/2024 7:28 PM | 102 | 0.04 | 0.00 | 0.68 | 0.00 | 0.00% | 200 | 90 | 162.70% |
| ORCL240426P00103000 | 4/18/2024 7:57 PM | 103 | 0.04 | 0.00 | 0.51 | 0.00 | 0.00% | 126 | 211 | 142.19% |
| ORCL240426P00104000 | 4/22/2024 7:01 PM | 104 | 0.04 | 0.00 | 0.96 | 0.00 | 0.00% | 2 | 250 | 155.86% |
| ORCL240426P00105000 | 4/25/2024 7:49 PM | 105 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 86 | 101 | 77.34% |
| ORCL240426P00106000 | 4/22/2024 7:28 PM | 106 | 0.04 | 0.00 | 0.52 | 0.00 | 0.00% | 120 | 61 | 112.89% |
| ORCL240426P00107000 | 4/23/2024 2:20 PM | 107 | 0.04 | 0.01 | 0.05 | 0.00 | 0.00% | 10 | 106 | 66.80% |
| ORCL240426P00108000 | 4/25/2024 5:07 PM | 108 | 0.03 | 0.01 | 0.05 | 0.00 | 0.00% | 24 | 290 | 59.38% |
| ORCL240426P00109000 | 4/25/2024 7:36 PM | 109 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 125 | 113 | 51.56% |
| ORCL240426P00110000 | 4/25/2024 7:14 PM | 110 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 313 | 313 | 50.20% |
| ORCL240426P00111000 | 4/25/2024 7:52 PM | 111 | 0.11 | 0.07 | 0.10 | 0.01 | 10.00% | 1,191 | 215 | 46.88% |
| ORCL240426P00112000 | 4/25/2024 7:43 PM | 112 | 0.21 | 0.02 | 0.18 | 0.04 | 23.53% | 826 | 904 | 44.24% |
| ORCL240426P00113000 | 4/25/2024 7:55 PM | 113 | 0.31 | 0.28 | 0.32 | -0.03 | -8.82% | 895 | 1,452 | 41.70% |
| ORCL240426P00114000 | 4/25/2024 7:44 PM | 114 | 0.55 | 0.53 | 0.57 | 0.07 | 14.58% | 116 | 1,340 | 39.75% |
| ORCL240426P00115000 | 4/25/2024 7:12 PM | 115 | 1.06 | 0.92 | 0.99 | 0.25 | 30.86% | 1,060 | 2,313 | 38.92% |
| ORCL240426P00116000 | 4/25/2024 6:22 PM | 116 | 1.60 | 1.50 | 1.81 | 0.33 | 25.98% | 726 | 1,202 | 48.63% |
| ORCL240426P00117000 | 4/25/2024 5:46 PM | 117 | 2.45 | 1.93 | 2.58 | 0.33 | 15.57% | 30 | 323 | 51.76% |
| ORCL240426P00118000 | 4/25/2024 3:23 PM | 118 | 3.20 | 2.97 | 4.25 | 0.07 | 2.24% | 81 | 441 | 65.63% |
| ORCL240426P00119000 | 4/25/2024 6:12 PM | 119 | 4.73 | 2.65 | 4.25 | -0.16 | -3.27% | 6 | 267 | 51.37% |
| ORCL240426P00120000 | 4/25/2024 7:16 PM | 120 | 5.25 | 3.15 | 6.20 | 0.40 | 8.25% | 1 | 56 | 121.19% |
| ORCL240426P00121000 | 4/24/2024 7:56 PM | 121 | 7.10 | 4.10 | 7.25 | 1.40 | 24.56% | 2 | 16 | 135.84% |
| ORCL240426P00122000 | 4/24/2024 7:56 PM | 122 | 6.55 | 7.05 | 9.15 | 0.00 | 0.00% | 271 | 36 | 139.06% |
| ORCL240426P00123000 | 4/25/2024 7:47 PM | 123 | 8.55 | 7.00 | 8.25 | 1.10 | 14.77% | 732 | 155 | 84.57% |
| ORCL240426P00124000 | 4/25/2024 7:47 PM | 124 | 9.34 | 9.00 | 9.25 | 0.94 | 11.19% | 1,983 | 499 | 64.06% |
| ORCL240426P00125000 | 4/25/2024 7:47 PM | 125 | 10.15 | 8.10 | 10.65 | 0.80 | 8.56% | 1,670 | 166 | 139.65% |
| ORCL240426P00126000 | 4/24/2024 7:56 PM | 126 | 10.50 | 10.10 | 12.70 | 0.00 | 0.00% | 40 | 0 | 125.78% |
| ORCL240426P00127000 | 4/24/2024 7:49 PM | 127 | 11.85 | 11.00 | 13.20 | 0.00 | 0.00% | 6 | 0 | 196.78% |
| ORCL240426P00128000 | 4/15/2024 2:20 PM | 128 | 6.05 | 12.10 | 13.25 | 0.00 | 0.00% | 27 | 0 | 121.29% |
| ORCL240426P00129000 | 4/25/2024 6:49 PM | 129 | 14.55 | 13.00 | 14.60 | 1.45 | 11.07% | 17 | 9 | 169.92% |
| ORCL240426P00130000 | 4/18/2024 2:09 PM | 130 | 12.30 | 15.00 | 15.25 | 0.00 | 0.00% | 3 | 3 | 96.88% |
| ORCL240426P00131000 | 4/25/2024 2:20 PM | 131 | 17.00 | 15.00 | 17.25 | 12.48 | 276.11% | 1 | 0 | 101.56% |
| ORCL240426P00132000 | 4/23/2024 5:17 PM | 132 | 17.10 | 17.00 | 17.25 | 0.00 | 0.00% | 17 | 0 | 107.81% |
| ORCL240426P00133000 | 3/21/2024 2:27 PM | 133 | 3.85 | 17.30 | 19.95 | 0.00 | 0.00% | - | 0 | 203.91% |
| ORCL240426P00135000 | 4/9/2024 3:49 PM | 135 | 12.55 | 19.10 | 21.20 | 0.00 | 0.00% | 2 | 0 | 138.28% |
| ORCL240426P00140000 | 3/22/2024 1:44 PM | 140 | 12.50 | 22.85 | 27.00 | 0.00 | 0.00% | 1 | 0 | 365.43% |
Related Tickers
ADBE Adobe Inc.
473.44
-0.77%
PANW Palo Alto Networks, Inc.
288.79
-1.71%
CRWD CrowdStrike Holdings, Inc.
298.02
+0.13%
MSFT Microsoft Corporation
399.04
-2.45%
PLTR Palantir Technologies Inc.
21.71
+0.56%
PATH UiPath Inc.
19.41
-1.47%
SQ Block, Inc.
72.79
-1.67%
ZS Zscaler, Inc.
174.81
-1.49%
NET Cloudflare, Inc.
86.76
-1.05%
SNPS Synopsys, Inc.
530.11
+0.49%