NYSE - Delayed Quote • USD
Oracle Corporation (ORCL)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240426C00105000 | 4/18/2024 5:56 PM | 105 | 11.85 | 8.90 | 11.30 | 0.25 | 2.16% | 1 | 1 | 79.74% |
| ORCL240426C00106000 | 4/11/2024 2:13 PM | 106 | 16.15 | 7.95 | 9.95 | 0.00 | 0.00% | 10 | 10 | 66.50% |
| ORCL240426C00108000 | 3/12/2024 6:20 PM | 108 | 20.25 | 14.15 | 17.10 | 0.00 | 0.00% | 1 | 0 | 193.41% |
| ORCL240426C00109000 | 4/12/2024 6:42 PM | 109 | 12.15 | 6.10 | 6.75 | 0.00 | 0.00% | 2 | 2 | 47.12% |
| ORCL240426C00110000 | 4/19/2024 7:22 PM | 110 | 5.38 | 5.15 | 6.35 | -1.02 | -15.94% | 2 | 87 | 54.13% |
| ORCL240426C00111000 | 4/19/2024 7:06 PM | 111 | 4.45 | 4.25 | 4.50 | -1.95 | -30.47% | 2 | 16 | 31.84% |
| ORCL240426C00112000 | 4/18/2024 6:33 PM | 112 | 4.80 | 3.45 | 4.60 | 0.00 | 0.00% | 35 | 39 | 46.88% |
| ORCL240426C00113000 | 4/17/2024 7:56 PM | 113 | 6.25 | 2.75 | 2.82 | 0.00 | 0.00% | 5 | 14 | 27.30% |
| ORCL240426C00114000 | 4/19/2024 7:13 PM | 114 | 2.08 | 2.09 | 2.17 | -1.01 | -32.69% | 13 | 50 | 26.78% |
| ORCL240426C00115000 | 4/19/2024 7:55 PM | 115 | 1.56 | 1.48 | 1.71 | -0.84 | -35.00% | 226 | 48 | 27.86% |
| ORCL240426C00116000 | 4/19/2024 7:41 PM | 116 | 0.95 | 1.03 | 1.28 | -0.91 | -48.92% | 461 | 124 | 27.98% |
| ORCL240426C00117000 | 4/19/2024 7:58 PM | 117 | 0.66 | 0.66 | 0.73 | -0.73 | -52.52% | 526 | 52 | 24.46% |
| ORCL240426C00118000 | 4/19/2024 7:57 PM | 118 | 0.42 | 0.39 | 0.44 | -0.56 | -57.14% | 406 | 225 | 23.58% |
| ORCL240426C00119000 | 4/19/2024 7:53 PM | 119 | 0.27 | 0.25 | 0.40 | -0.43 | -61.43% | 287 | 229 | 26.86% |
| ORCL240426C00120000 | 4/19/2024 7:57 PM | 120 | 0.15 | 0.14 | 0.17 | -0.30 | -66.67% | 341 | 1,213 | 23.88% |
| ORCL240426C00121000 | 4/19/2024 7:35 PM | 121 | 0.11 | 0.08 | 0.11 | -0.19 | -63.33% | 77 | 1,055 | 24.51% |
| ORCL240426C00122000 | 4/19/2024 7:36 PM | 122 | 0.07 | 0.03 | 0.16 | -0.12 | -63.16% | 52 | 906 | 29.88% |
| ORCL240426C00123000 | 4/19/2024 7:36 PM | 123 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 1,060 | 5,475 | 26.17% |
| ORCL240426C00124000 | 4/19/2024 7:25 PM | 124 | 0.04 | 0.01 | 0.05 | -0.03 | -42.86% | 36 | 423 | 28.71% |
| ORCL240426C00125000 | 4/19/2024 6:07 PM | 125 | 0.02 | 0.02 | 0.07 | -0.05 | -71.43% | 50 | 586 | 33.01% |
| ORCL240426C00126000 | 4/19/2024 6:52 PM | 126 | 0.03 | 0.02 | 0.14 | -0.02 | -40.00% | 23 | 650 | 40.53% |
| ORCL240426C00127000 | 4/19/2024 7:57 PM | 127 | 0.04 | 0.00 | 0.04 | 0.02 | 100.00% | 4 | 782 | 34.77% |
| ORCL240426C00128000 | 4/19/2024 7:26 PM | 128 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 234 | 43.07% |
| ORCL240426C00129000 | 4/17/2024 6:08 PM | 129 | 0.07 | 0.00 | 1.27 | 0.00 | 0.00% | 12 | 134 | 68.99% |
| ORCL240426C00130000 | 4/19/2024 7:26 PM | 130 | 0.01 | 0.00 | 0.05 | -0.07 | -87.50% | 4 | 646 | 42.97% |
| ORCL240426C00131000 | 4/19/2024 3:06 PM | 131 | 0.01 | 0.00 | 1.26 | -0.07 | -87.50% | 2 | 1,019 | 75.15% |
| ORCL240426C00132000 | 4/17/2024 5:09 PM | 132 | 0.02 | 0.00 | 1.26 | 0.00 | 0.00% | 7 | 52 | 78.22% |
| ORCL240426C00133000 | 4/17/2024 1:30 PM | 133 | 0.04 | 0.00 | 0.09 | 0.00 | 0.00% | 2 | 85 | 54.30% |
| ORCL240426C00134000 | 4/17/2024 4:44 PM | 134 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 2 | 1,009 | 58.01% |
| ORCL240426C00135000 | 4/16/2024 3:53 PM | 135 | 0.03 | 0.00 | 0.08 | 0.00 | 0.00% | 17 | 912 | 52.34% |
| ORCL240426C00136000 | 4/15/2024 2:17 PM | 136 | 0.03 | 0.00 | 1.26 | 0.00 | 0.00% | 2 | 135 | 89.94% |
| ORCL240426C00137000 | 4/16/2024 1:46 PM | 137 | 0.02 | 0.00 | 1.27 | 0.00 | 0.00% | 2 | 1,003 | 92.97% |
| ORCL240426C00138000 | 4/8/2024 7:26 PM | 138 | 0.09 | 0.00 | 1.67 | 0.00 | 0.00% | 4 | 24 | 102.78% |
| ORCL240426C00139000 | 3/27/2024 3:34 PM | 139 | 0.19 | 0.00 | 1.27 | 0.00 | 0.00% | 35 | 36 | 98.54% |
| ORCL240426C00140000 | 4/18/2024 4:12 PM | 140 | 0.09 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 151 | 55.47% |
| ORCL240426C00141000 | 4/16/2024 6:01 PM | 141 | 0.01 | 0.00 | 1.13 | 0.00 | 0.00% | 1 | 25 | 101.07% |
| ORCL240426C00142000 | 4/16/2024 6:20 PM | 142 | 0.01 | 0.00 | 0.13 | 0.00 | 0.00% | 4 | 105 | 70.31% |
| ORCL240426C00143000 | 4/8/2024 7:52 PM | 143 | 0.03 | 0.00 | 0.94 | 0.00 | 0.00% | - | 27 | 101.90% |
| ORCL240426C00145000 | 4/11/2024 3:19 PM | 145 | 0.05 | 0.00 | 0.71 | 0.00 | 0.00% | 2 | 61 | 100.78% |
| ORCL240426C00150000 | 4/5/2024 6:46 PM | 150 | 0.02 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 110 | 93.75% |
| ORCL240426C00155000 | 4/11/2024 5:39 PM | 155 | 0.01 | 0.00 | 0.59 | 0.00 | 0.00% | 10 | 86 | 118.65% |
| ORCL240426C00160000 | 3/25/2024 2:36 PM | 160 | 0.02 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 6 | 112.31% |
| 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 | 141.41% |
| ORCL240426P00090000 | 3/12/2024 6:52 PM | 90 | 0.03 | 0.00 | 0.12 | 0.00 | 0.00% | 8 | 9 | 81.25% |
| ORCL240426P00095000 | 3/12/2024 7:37 PM | 95 | 0.07 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 3 | 69.92% |
| ORCL240426P00099000 | 4/5/2024 4:10 PM | 99 | 0.11 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 1 | 57.23% |
| ORCL240426P00100000 | 4/9/2024 1:37 PM | 100 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 47 | 54.10% |
| ORCL240426P00102000 | 3/26/2024 7:28 PM | 102 | 0.04 | 0.01 | 0.16 | 0.00 | 0.00% | 200 | 90 | 51.95% |
| ORCL240426P00103000 | 4/18/2024 7:57 PM | 103 | 0.04 | 0.01 | 0.14 | 0.00 | 0.00% | 126 | 211 | 47.27% |
| ORCL240426P00104000 | 4/19/2024 7:53 PM | 104 | 0.05 | 0.01 | 0.20 | 0.03 | 150.00% | 142 | 148 | 47.27% |
| ORCL240426P00105000 | 4/19/2024 7:42 PM | 105 | 0.06 | 0.02 | 0.20 | 0.01 | 20.00% | 279 | 31 | 43.65% |
| ORCL240426P00106000 | 4/19/2024 7:49 PM | 106 | 0.12 | 0.00 | 0.19 | 0.06 | 100.00% | 10 | 21 | 39.55% |
| ORCL240426P00107000 | 4/19/2024 1:36 PM | 107 | 0.11 | 0.07 | 0.13 | 0.01 | 10.00% | 102 | 6 | 33.01% |
| ORCL240426P00108000 | 4/19/2024 7:35 PM | 108 | 0.16 | 0.13 | 0.17 | -0.01 | -5.88% | 41 | 223 | 31.45% |
| ORCL240426P00109000 | 4/19/2024 7:32 PM | 109 | 0.22 | 0.18 | 0.23 | 0.03 | 15.79% | 63 | 72 | 30.08% |
| ORCL240426P00110000 | 4/19/2024 7:54 PM | 110 | 0.27 | 0.25 | 0.44 | -0.02 | -6.90% | 165 | 70 | 32.23% |
| ORCL240426P00111000 | 4/19/2024 7:35 PM | 111 | 0.42 | 0.33 | 0.76 | 0.07 | 20.00% | 23 | 37 | 34.79% |
| ORCL240426P00112000 | 4/19/2024 7:57 PM | 112 | 0.58 | 0.49 | 0.56 | 0.07 | 13.73% | 77 | 170 | 25.64% |
| ORCL240426P00113000 | 4/19/2024 7:57 PM | 113 | 0.82 | 0.72 | 0.81 | 0.13 | 18.84% | 100 | 423 | 25.00% |
| ORCL240426P00114000 | 4/19/2024 7:56 PM | 114 | 1.09 | 0.87 | 1.13 | 0.12 | 12.37% | 420 | 349 | 24.20% |
| ORCL240426P00115000 | 4/19/2024 7:53 PM | 115 | 1.61 | 1.47 | 1.56 | 0.41 | 34.17% | 771 | 2,877 | 23.61% |
| ORCL240426P00116000 | 4/19/2024 7:44 PM | 116 | 2.20 | 1.82 | 2.09 | 0.42 | 23.60% | 700 | 361 | 22.93% |
| ORCL240426P00117000 | 4/19/2024 7:57 PM | 117 | 2.83 | 2.60 | 2.88 | 0.54 | 23.58% | 531 | 341 | 25.00% |
| ORCL240426P00118000 | 4/19/2024 7:23 PM | 118 | 3.50 | 3.10 | 3.80 | 0.58 | 19.86% | 96 | 454 | 28.52% |
| ORCL240426P00119000 | 4/19/2024 7:23 PM | 119 | 4.33 | 4.05 | 4.80 | 0.93 | 27.35% | 19 | 334 | 33.11% |
| ORCL240426P00120000 | 4/19/2024 7:55 PM | 120 | 5.30 | 4.70 | 6.20 | 0.95 | 21.84% | 115 | 1,308 | 45.68% |
| ORCL240426P00121000 | 4/19/2024 7:48 PM | 121 | 6.40 | 5.50 | 6.30 | 1.15 | 21.90% | 157 | 617 | 27.54% |
| ORCL240426P00122000 | 4/19/2024 7:46 PM | 122 | 7.51 | 6.85 | 7.35 | 1.41 | 23.11% | 44 | 410 | 32.72% |
| ORCL240426P00123000 | 4/19/2024 7:53 PM | 123 | 8.18 | 7.40 | 8.25 | 1.05 | 14.73% | 68 | 571 | 31.45% |
| ORCL240426P00124000 | 4/19/2024 7:22 PM | 124 | 9.05 | 8.15 | 10.95 | 0.85 | 10.37% | 8 | 881 | 78.22% |
| ORCL240426P00125000 | 4/19/2024 6:36 PM | 125 | 9.73 | 9.35 | 10.30 | 0.53 | 5.76% | 18 | 212 | 39.84% |
| ORCL240426P00126000 | 4/18/2024 4:28 PM | 126 | 8.55 | 10.30 | 11.30 | 0.00 | 0.00% | 17 | 6 | 42.68% |
| ORCL240426P00127000 | 4/19/2024 4:19 PM | 127 | 11.53 | 11.35 | 12.25 | 2.08 | 22.01% | 11 | 3 | 42.58% |
| ORCL240426P00128000 | 4/15/2024 2:20 PM | 128 | 6.05 | 12.20 | 14.05 | 0.00 | 0.00% | 27 | 0 | 74.02% |
| ORCL240426P00129000 | 4/17/2024 7:04 PM | 129 | 9.45 | 13.35 | 16.00 | 0.00 | 0.00% | 210 | 9 | 66.46% |
| ORCL240426P00130000 | 4/18/2024 2:09 PM | 130 | 12.30 | 14.30 | 16.70 | 0.00 | 0.00% | 3 | 3 | 63.18% |
| ORCL240426P00131000 | 3/22/2024 1:39 PM | 131 | 4.52 | 15.35 | 16.40 | 0.00 | 0.00% | 7 | 0 | 61.62% |
| ORCL240426P00132000 | 4/19/2024 3:31 PM | 132 | 16.00 | 16.40 | 17.90 | 12.45 | 350.70% | 1 | 0 | 83.01% |
| ORCL240426P00133000 | 3/21/2024 2:27 PM | 133 | 3.85 | 17.30 | 19.95 | 0.00 | 0.00% | - | 0 | 76.76% |
| ORCL240426P00135000 | 4/9/2024 3:49 PM | 135 | 12.55 | 19.45 | 21.30 | 0.00 | 0.00% | 2 | 0 | 70.90% |
| ORCL240426P00140000 | 3/22/2024 1:44 PM | 140 | 12.50 | 22.85 | 27.00 | 0.00 | 0.00% | 1 | 0 | 137.94% |
Related Tickers
ADBE Adobe Inc.
465.02
-1.72%
PANW Palo Alto Networks, Inc.
277.71
-1.22%
CRWD CrowdStrike Holdings, Inc.
282.64
-3.90%
MSFT Microsoft Corporation
399.12
-1.27%
PLTR Palantir Technologies Inc.
20.47
-3.12%
PATH UiPath Inc.
18.75
-1.52%
SQ Block, Inc.
70.42
-2.28%
ZS Zscaler, Inc.
169.21
-2.17%
NET Cloudflare, Inc.
84.10
-3.01%
SNPS Synopsys, Inc.
510.71
-1.73%