NYSE - Nasdaq Real Time Price • USD
Oracle Corporation (ORCL)
As of 11:02 AM EDT. Market Open.
| 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 | 8.85 | 10.45 | 0.00 | 0.00% | - | 10 | 113.28% |
| ORCL240426C00105000 | 4/24/2024 2:56 PM | 105 | 9.90 | 9.00 | 9.80 | 0.00 | 0.00% | 1 | 22 | 102.15% |
| ORCL240426C00106000 | 4/11/2024 2:13 PM | 106 | 16.15 | 7.30 | 8.30 | 0.00 | 0.00% | 10 | 10 | 88.48% |
| ORCL240426C00108000 | 4/24/2024 7:49 PM | 108 | 7.25 | 6.05 | 7.85 | 0.00 | 0.00% | 6 | 20 | 99.95% |
| ORCL240426C00109000 | 4/12/2024 6:42 PM | 109 | 12.15 | 5.10 | 5.20 | 0.00 | 0.00% | 2 | 2 | 56.06% |
| ORCL240426C00110000 | 4/22/2024 7:52 PM | 110 | 5.05 | 2.27 | 4.25 | 0.00 | 0.00% | 15 | 80 | 52.54% |
| ORCL240426C00111000 | 4/24/2024 4:52 PM | 111 | 3.70 | 2.86 | 3.35 | 0.00 | 0.00% | 1 | 33 | 47.56% |
| ORCL240426C00112000 | 4/24/2024 5:15 PM | 112 | 2.95 | 2.22 | 2.49 | 0.00 | 0.00% | 1 | 53 | 42.58% |
| ORCL240426C00113000 | 4/25/2024 2:37 PM | 113 | 1.72 | 1.64 | 1.69 | 0.11 | 6.83% | 676 | 54 | 37.50% |
| ORCL240426C00114000 | 4/25/2024 2:32 PM | 114 | 1.09 | 1.03 | 1.06 | -0.81 | -42.63% | 846 | 81 | 34.57% |
| ORCL240426C00115000 | 4/25/2024 2:44 PM | 115 | 0.58 | 0.55 | 0.59 | -0.68 | -53.97% | 136 | 1,540 | 32.28% |
| ORCL240426C00116000 | 4/25/2024 2:30 PM | 116 | 0.32 | 0.27 | 0.31 | -0.48 | -60.00% | 666 | 1,341 | 31.54% |
| ORCL240426C00117000 | 4/25/2024 2:46 PM | 117 | 0.13 | 0.12 | 0.15 | -0.28 | -66.67% | 183 | 2,066 | 31.35% |
| ORCL240426C00118000 | 4/25/2024 2:40 PM | 118 | 0.07 | 0.05 | 0.07 | -0.15 | -68.18% | 24 | 1,012 | 31.64% |
| ORCL240426C00119000 | 4/25/2024 2:32 PM | 119 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 11 | 573 | 31.64% |
| ORCL240426C00120000 | 4/25/2024 2:27 PM | 120 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 28 | 1,322 | 36.72% |
| ORCL240426C00121000 | 4/24/2024 7:41 PM | 121 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 1,264 | 41.41% |
| ORCL240426C00122000 | 4/24/2024 7:53 PM | 122 | 0.02 | 0.00 | 0.20 | 0.00 | 0.00% | 12 | 915 | 56.64% |
| ORCL240426C00123000 | 4/25/2024 1:31 PM | 123 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 5 | 4,589 | 50.39% |
| ORCL240426C00124000 | 4/25/2024 1:57 PM | 124 | 0.03 | 0.00 | 0.03 | 0.02 | 200.00% | 1 | 437 | 50.00% |
| ORCL240426C00125000 | 4/25/2024 1:30 PM | 125 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 541 | 53.91% |
| ORCL240426C00126000 | 4/24/2024 2:41 PM | 126 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 640 | 57.81% |
| ORCL240426C00127000 | 4/24/2024 2:05 PM | 127 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 778 | 54.69% |
| ORCL240426C00128000 | 4/24/2024 3:46 PM | 128 | 0.02 | 0.00 | 0.12 | 0.00 | 0.00% | 21 | 234 | 79.30% |
| ORCL240426C00129000 | 4/24/2024 1:57 PM | 129 | 0.01 | 0.00 | 0.12 | 0.00 | 0.00% | 20 | 115 | 83.59% |
| ORCL240426C00130000 | 4/24/2024 2:51 PM | 130 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 639 | 73.44% |
| ORCL240426C00131000 | 4/24/2024 3:46 PM | 131 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 643 | 76.56% |
| ORCL240426C00132000 | 4/25/2024 2:00 PM | 132 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 52 | 80.47% |
| ORCL240426C00133000 | 4/22/2024 7:12 PM | 133 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 85 | 84.38% |
| ORCL240426C00134000 | 4/22/2024 1:47 PM | 134 | 0.11 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 1,007 | 84.38% |
| ORCL240426C00135000 | 4/23/2024 6:22 PM | 135 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 912 | 90.63% |
| ORCL240426C00136000 | 4/15/2024 2:17 PM | 136 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 135 | 94.53% |
| ORCL240426C00137000 | 4/16/2024 1:46 PM | 137 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 1,003 | 98.44% |
| ORCL240426C00138000 | 4/8/2024 7:26 PM | 138 | 0.09 | 0.00 | 0.03 | 0.00 | 0.00% | 4 | 24 | 101.56% |
| ORCL240426C00139000 | 3/27/2024 3:34 PM | 139 | 0.19 | 0.00 | 0.03 | 0.00 | 0.00% | 35 | 36 | 104.69% |
| ORCL240426C00140000 | 4/18/2024 4:12 PM | 140 | 0.09 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 151 | 107.81% |
| ORCL240426C00141000 | 4/16/2024 6:01 PM | 141 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 25 | 110.94% |
| ORCL240426C00142000 | 4/16/2024 6:20 PM | 142 | 0.01 | 0.00 | 0.13 | 0.00 | 0.00% | 4 | 105 | 136.72% |
| ORCL240426C00143000 | 4/8/2024 7:52 PM | 143 | 0.03 | 0.00 | 0.97 | 0.00 | 0.00% | - | 27 | 198.63% |
| ORCL240426C00145000 | 4/11/2024 3:19 PM | 145 | 0.05 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 61 | 118.75% |
| ORCL240426C00150000 | 4/5/2024 6:46 PM | 150 | 0.02 | 0.00 | 0.53 | 0.00 | 0.00% | 1 | 110 | 204.69% |
| ORCL240426C00155000 | 4/11/2024 5:39 PM | 155 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | 10 | 86 | 194.92% |
| ORCL240426C00160000 | 3/25/2024 2:36 PM | 160 | 0.02 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 6 | 211.72% |
| 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 | 260.16% |
| ORCL240426P00090000 | 3/12/2024 6:52 PM | 90 | 0.03 | 0.00 | 0.12 | 0.00 | 0.00% | 8 | 9 | 146.88% |
| ORCL240426P00095000 | 3/12/2024 7:37 PM | 95 | 0.07 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 3 | 125.39% |
| ORCL240426P00099000 | 4/5/2024 4:10 PM | 99 | 0.11 | 0.00 | 0.65 | 0.00 | 0.00% | 2 | 1 | 128.91% |
| ORCL240426P00100000 | 4/9/2024 1:37 PM | 100 | 0.04 | 0.00 | 0.73 | 0.00 | 0.00% | 1 | 47 | 125.00% |
| ORCL240426P00102000 | 3/26/2024 7:28 PM | 102 | 0.04 | 0.00 | 2.13 | 0.00 | 0.00% | 200 | 90 | 152.05% |
| ORCL240426P00103000 | 4/18/2024 7:57 PM | 103 | 0.04 | 0.00 | 1.47 | 0.00 | 0.00% | 126 | 211 | 125.88% |
| ORCL240426P00104000 | 4/22/2024 7:01 PM | 104 | 0.04 | 0.00 | 0.46 | 0.00 | 0.00% | 2 | 250 | 84.57% |
| ORCL240426P00105000 | 4/23/2024 3:29 PM | 105 | 0.03 | 0.01 | 0.04 | 0.00 | 0.00% | 1 | 101 | 51.17% |
| ORCL240426P00106000 | 4/22/2024 7:28 PM | 106 | 0.04 | 0.00 | 0.06 | 0.00 | 0.00% | 120 | 61 | 52.93% |
| ORCL240426P00107000 | 4/23/2024 2:20 PM | 107 | 0.04 | 0.01 | 0.07 | 0.00 | 0.00% | 10 | 106 | 48.44% |
| ORCL240426P00108000 | 4/25/2024 1:30 PM | 108 | 0.10 | 0.02 | 0.09 | 0.07 | 233.33% | 14 | 290 | 44.73% |
| ORCL240426P00109000 | 4/25/2024 2:46 PM | 109 | 0.04 | 0.04 | 0.08 | -0.05 | -45.45% | 21 | 113 | 37.50% |
| ORCL240426P00110000 | 4/25/2024 2:26 PM | 110 | 0.10 | 0.09 | 0.12 | 0.04 | 66.67% | 297 | 313 | 34.28% |
| ORCL240426P00111000 | 4/25/2024 2:09 PM | 111 | 0.26 | 0.16 | 0.20 | 0.16 | 160.00% | 1,160 | 215 | 31.84% |
| ORCL240426P00112000 | 4/25/2024 2:28 PM | 112 | 0.32 | 0.31 | 0.34 | 0.15 | 88.24% | 736 | 904 | 29.59% |
| ORCL240426P00113000 | 4/25/2024 2:26 PM | 113 | 0.61 | 0.54 | 0.58 | 0.27 | 79.41% | 601 | 1,452 | 27.54% |
| ORCL240426P00114000 | 4/25/2024 2:35 PM | 114 | 0.99 | 0.91 | 0.96 | 0.51 | 106.25% | 33 | 1,340 | 25.29% |
| ORCL240426P00115000 | 4/25/2024 2:28 PM | 115 | 1.53 | 1.47 | 1.51 | 0.72 | 88.89% | 67 | 2,313 | 22.36% |
| ORCL240426P00116000 | 4/25/2024 2:30 PM | 116 | 2.12 | 2.11 | 2.21 | 0.85 | 66.93% | 75 | 1,202 | 6.25% |
| ORCL240426P00117000 | 4/25/2024 1:47 PM | 117 | 3.37 | 2.92 | 3.05 | 1.25 | 58.96% | 11 | 323 | 0.00% |
| ORCL240426P00118000 | 4/24/2024 6:50 PM | 118 | 4.45 | 3.85 | 4.05 | 1.32 | 42.17% | 12 | 441 | 0.00% |
| ORCL240426P00119000 | 4/25/2024 2:24 PM | 119 | 4.95 | 4.85 | 5.05 | 0.06 | 1.23% | 1 | 267 | 0.00% |
| ORCL240426P00120000 | 4/24/2024 7:48 PM | 120 | 4.85 | 5.80 | 5.95 | 0.00 | 0.00% | 25 | 56 | 0.00% |
| ORCL240426P00121000 | 4/24/2024 7:56 PM | 121 | 7.10 | 6.80 | 7.65 | 1.40 | 24.56% | 2 | 16 | 74.90% |
| ORCL240426P00122000 | 4/24/2024 7:56 PM | 122 | 6.55 | 7.80 | 9.55 | 0.00 | 0.00% | 271 | 36 | 83.01% |
| ORCL240426P00123000 | 4/25/2024 1:31 PM | 123 | 9.20 | 8.80 | 9.60 | 1.75 | 23.49% | 1 | 155 | 85.16% |
| ORCL240426P00124000 | 4/24/2024 7:56 PM | 124 | 8.40 | 9.80 | 10.70 | 0.00 | 0.00% | 5,370 | 499 | 57.42% |
| ORCL240426P00125000 | 4/24/2024 7:56 PM | 125 | 9.35 | 10.80 | 11.00 | 0.00 | 0.00% | 4,370 | 166 | 0.00% |
| ORCL240426P00126000 | 4/24/2024 7:56 PM | 126 | 10.50 | 11.80 | 12.25 | 0.00 | 0.00% | 40 | 0 | 66.41% |
| ORCL240426P00127000 | 4/24/2024 7:49 PM | 127 | 11.85 | 12.65 | 13.60 | 0.00 | 0.00% | 6 | 0 | 109.18% |
| ORCL240426P00128000 | 4/15/2024 2:20 PM | 128 | 6.05 | 13.85 | 14.00 | 0.00 | 0.00% | 27 | 0 | 0.00% |
| ORCL240426P00129000 | 4/24/2024 7:56 PM | 129 | 13.10 | 14.80 | 15.00 | 0.00 | 0.00% | 40 | 9 | 0.00% |
| ORCL240426P00130000 | 4/18/2024 2:09 PM | 130 | 12.30 | 15.75 | 16.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| ORCL240426P00131000 | 4/25/2024 2:20 PM | 131 | 17.00 | 16.80 | 17.50 | 12.48 | 276.11% | 1 | 0 | 122.85% |
| ORCL240426P00132000 | 4/23/2024 5:17 PM | 132 | 17.10 | 17.85 | 18.05 | 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 | 166.41% |
| ORCL240426P00135000 | 4/9/2024 3:49 PM | 135 | 12.55 | 20.85 | 21.20 | 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 | 207.42% |
Related Tickers
ADBE Adobe Inc.
466.35
-2.26%
PANW Palo Alto Networks, Inc.
284.55
-3.15%
CRWD CrowdStrike Holdings, Inc.
292.58
-1.69%
MSFT Microsoft Corporation
391.00
-4.42%
PLTR Palantir Technologies Inc.
21.28
-1.44%
PATH UiPath Inc.
19.03
-3.39%
SQ Block, Inc.
71.94
-2.82%
ZS Zscaler, Inc.
173.53
-2.21%
NET Cloudflare, Inc.
85.63
-2.34%
SNPS Synopsys, Inc.
523.03
-0.85%