NYSE - Delayed Quote • USD
Oracle Corporation (ORCL)
At close: April 22 at 4:00 PM EDT
After hours: April 22 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240426C00104000 | 4/17/2024 4:05 PM | 104 | 15.55 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ORCL240426C00105000 | 4/22/2024 6:43 PM | 105 | 10.21 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 0.00% |
| ORCL240426C00106000 | 4/11/2024 2:13 PM | 106 | 16.15 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| ORCL240426C00108000 | 4/22/2024 7:01 PM | 108 | 7.15 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| ORCL240426C00109000 | 4/12/2024 6:42 PM | 109 | 12.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ORCL240426C00110000 | 4/22/2024 7:52 PM | 110 | 5.05 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| ORCL240426C00111000 | 4/22/2024 6:35 PM | 111 | 4.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ORCL240426C00112000 | 4/22/2024 7:52 PM | 112 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 67 | 0 | 0.00% |
| ORCL240426C00113000 | 4/22/2024 7:53 PM | 113 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 64 | 0 | 0.00% |
| ORCL240426C00114000 | 4/22/2024 7:56 PM | 114 | 1.69 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 0 | 0.00% |
| ORCL240426C00115000 | 4/22/2024 7:59 PM | 115 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2,420 | 0 | 1.56% |
| ORCL240426C00116000 | 4/22/2024 7:58 PM | 116 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 862 | 0 | 3.13% |
| ORCL240426C00117000 | 4/22/2024 7:59 PM | 117 | 0.48 | 0.00 | 0.00 | 0.00 | 0.00% | 1,583 | 0 | 6.25% |
| ORCL240426C00118000 | 4/22/2024 6:54 PM | 118 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 844 | 0 | 6.25% |
| ORCL240426C00119000 | 4/22/2024 7:35 PM | 119 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 363 | 0 | 12.50% |
| ORCL240426C00120000 | 4/22/2024 7:59 PM | 120 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 300 | 0 | 12.50% |
| ORCL240426C00121000 | 4/22/2024 7:26 PM | 121 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 152 | 0 | 12.50% |
| ORCL240426C00122000 | 4/22/2024 7:35 PM | 122 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 0 | 12.50% |
| ORCL240426C00123000 | 4/22/2024 7:58 PM | 123 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 228 | 0 | 12.50% |
| ORCL240426C00124000 | 4/22/2024 7:14 PM | 124 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 12.50% |
| ORCL240426C00125000 | 4/22/2024 5:45 PM | 125 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 89 | 0 | 25.00% |
| ORCL240426C00126000 | 4/22/2024 7:49 PM | 126 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 25.00% |
| ORCL240426C00127000 | 4/22/2024 3:14 PM | 127 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| ORCL240426C00128000 | 4/19/2024 7:26 PM | 128 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ORCL240426C00129000 | 4/22/2024 6:19 PM | 129 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| ORCL240426C00130000 | 4/22/2024 7:37 PM | 130 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 25.00% |
| ORCL240426C00131000 | 4/22/2024 4:17 PM | 131 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 620 | 0 | 25.00% |
| ORCL240426C00132000 | 4/17/2024 5:09 PM | 132 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 25.00% |
| ORCL240426C00133000 | 4/22/2024 7:12 PM | 133 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ORCL240426C00134000 | 4/22/2024 1:47 PM | 134 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| ORCL240426C00135000 | 4/16/2024 3:53 PM | 135 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 25.00% |
| ORCL240426C00136000 | 4/15/2024 2:17 PM | 136 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ORCL240426C00137000 | 4/16/2024 1:46 PM | 137 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ORCL240426C00138000 | 4/8/2024 7:26 PM | 138 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| ORCL240426C00139000 | 3/27/2024 3:34 PM | 139 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 50.00% |
| ORCL240426C00140000 | 4/18/2024 4:12 PM | 140 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ORCL240426C00141000 | 4/16/2024 6:01 PM | 141 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ORCL240426C00142000 | 4/16/2024 6:20 PM | 142 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| ORCL240426C00143000 | 4/8/2024 7:52 PM | 143 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| ORCL240426C00145000 | 4/11/2024 3:19 PM | 145 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ORCL240426C00150000 | 4/5/2024 6:46 PM | 150 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ORCL240426C00155000 | 4/11/2024 5:39 PM | 155 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| ORCL240426C00160000 | 3/25/2024 2:36 PM | 160 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| 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 | 185.94% |
| ORCL240426P00090000 | 3/12/2024 6:52 PM | 90 | 0.03 | 0.00 | 0.12 | 0.00 | 0.00% | 8 | 9 | 106.25% |
| ORCL240426P00095000 | 3/12/2024 7:37 PM | 95 | 0.07 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 3 | 91.41% |
| ORCL240426P00099000 | 4/5/2024 4:10 PM | 99 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| ORCL240426P00100000 | 4/9/2024 1:37 PM | 100 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ORCL240426P00102000 | 3/26/2024 7:28 PM | 102 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 200 | 0 | 25.00% |
| ORCL240426P00103000 | 4/18/2024 7:57 PM | 103 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 126 | 0 | 25.00% |
| ORCL240426P00104000 | 4/22/2024 7:01 PM | 104 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| ORCL240426P00105000 | 4/22/2024 1:35 PM | 105 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 279 | 0 | 25.00% |
| ORCL240426P00106000 | 4/22/2024 7:28 PM | 106 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 120 | 0 | 12.50% |
| ORCL240426P00107000 | 4/22/2024 7:45 PM | 107 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 94 | 0 | 12.50% |
| ORCL240426P00108000 | 4/22/2024 7:59 PM | 108 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 97 | 0 | 12.50% |
| ORCL240426P00109000 | 4/22/2024 7:49 PM | 109 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 0 | 12.50% |
| ORCL240426P00110000 | 4/22/2024 7:18 PM | 110 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 118 | 0 | 12.50% |
| ORCL240426P00111000 | 4/22/2024 7:02 PM | 111 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 102 | 0 | 6.25% |
| ORCL240426P00112000 | 4/22/2024 7:57 PM | 112 | 0.53 | 0.00 | 0.00 | 0.00 | 0.00% | 299 | 0 | 6.25% |
| ORCL240426P00113000 | 4/22/2024 7:59 PM | 113 | 0.83 | 0.00 | 0.00 | 0.00 | 0.00% | 528 | 0 | 3.13% |
| ORCL240426P00114000 | 4/22/2024 7:59 PM | 114 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2,213 | 0 | 1.56% |
| ORCL240426P00115000 | 4/22/2024 7:59 PM | 115 | 1.64 | 0.00 | 0.00 | 0.00 | 0.00% | 1,215 | 0 | 0.00% |
| ORCL240426P00116000 | 4/22/2024 7:53 PM | 116 | 2.16 | 0.00 | 0.00 | 0.00 | 0.00% | 622 | 0 | 0.00% |
| ORCL240426P00117000 | 4/22/2024 6:36 PM | 117 | 2.33 | 0.00 | 0.00 | 0.00 | 0.00% | 485 | 0 | 0.00% |
| ORCL240426P00118000 | 4/22/2024 5:49 PM | 118 | 2.96 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| ORCL240426P00119000 | 4/22/2024 5:45 PM | 119 | 4.27 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| ORCL240426P00120000 | 4/22/2024 7:21 PM | 120 | 5.10 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| ORCL240426P00121000 | 4/22/2024 6:36 PM | 121 | 5.73 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| ORCL240426P00122000 | 4/22/2024 6:20 PM | 122 | 6.90 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| ORCL240426P00123000 | 4/22/2024 4:56 PM | 123 | 8.45 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| ORCL240426P00124000 | 4/22/2024 7:39 PM | 124 | 9.40 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| ORCL240426P00125000 | 4/19/2024 6:36 PM | 125 | 9.73 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| ORCL240426P00126000 | 4/18/2024 4:28 PM | 126 | 8.55 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
| ORCL240426P00127000 | 4/19/2024 4:19 PM | 127 | 11.53 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 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 | 4/17/2024 7:04 PM | 129 | 9.45 | 0.00 | 0.00 | 0.00 | 0.00% | 210 | 0 | 0.00% |
| ORCL240426P00130000 | 4/18/2024 2:09 PM | 130 | 12.30 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| ORCL240426P00131000 | 3/22/2024 1:39 PM | 131 | 4.52 | 15.35 | 16.40 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| ORCL240426P00132000 | 4/22/2024 6:57 PM | 132 | 16.95 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| ORCL240426P00133000 | 3/21/2024 2:27 PM | 133 | 3.85 | 17.30 | 19.95 | 0.00 | 0.00% | - | 0 | 80.27% |
| 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 | 172.56% |
Related Tickers
ADBE Adobe Inc.
466.89
+0.40%
PANW Palo Alto Networks, Inc.
281.68
+1.43%
CRWD CrowdStrike Holdings, Inc.
289.15
+2.30%
MSFT Microsoft Corporation
400.96
+0.46%
PLTR Palantir Technologies Inc.
20.97
+2.44%
PATH UiPath Inc.
18.89
+0.75%
ZS Zscaler, Inc.
170.97
+1.04%
SQ Block, Inc.
71.60
+1.68%
NET Cloudflare, Inc.
84.69
+0.70%
SNPS Synopsys, Inc.
515.49
+0.94%