NYSE - Nasdaq Real Time Price • USD
Oracle Corporation (ORCL)
At close: 4:00 PM EDT
After hours: 7:37 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 | 11.15 | 14.30 | 0.00 | 0.00% | 10 | 20 | 227.83% |
| ORCL240426C00105000 | 4/25/2024 3:48 PM | 105 | 8.90 | 11.25 | 13.00 | 0.00 | 0.00% | 1 | 22 | 193.36% |
| ORCL240426C00106000 | 4/11/2024 2:13 PM | 106 | 16.15 | 9.90 | 12.35 | 0.00 | 0.00% | 10 | 10 | 206.25% |
| ORCL240426C00108000 | 4/26/2024 7:48 PM | 108 | 9.40 | 7.75 | 11.00 | 2.92 | 45.06% | 20 | 21 | 102.34% |
| ORCL240426C00109000 | 4/12/2024 6:42 PM | 109 | 12.15 | 7.40 | 9.85 | 0.00 | 0.00% | 2 | 2 | 118.36% |
| ORCL240426C00110000 | 4/26/2024 7:44 PM | 110 | 7.20 | 5.20 | 7.40 | 2.55 | 54.84% | 1 | 79 | 86.72% |
| ORCL240426C00111000 | 4/26/2024 1:36 PM | 111 | 6.40 | 5.10 | 7.75 | 2.70 | 72.97% | 2 | 33 | 79.69% |
| ORCL240426C00112000 | 4/26/2024 3:18 PM | 112 | 6.65 | 4.50 | 6.30 | 4.20 | 171.43% | 26 | 53 | 67.58% |
| ORCL240426C00113000 | 4/25/2024 7:26 PM | 113 | 2.09 | 4.05 | 4.35 | 0.00 | 0.00% | 686 | 683 | 53.13% |
| ORCL240426C00114000 | 4/26/2024 7:20 PM | 114 | 3.52 | 2.06 | 4.30 | 2.08 | 144.44% | 1,069 | 1,046 | 97.56% |
| ORCL240426C00115000 | 4/26/2024 7:33 PM | 115 | 2.42 | 1.11 | 2.45 | 1.56 | 181.40% | 1,244 | 1,612 | 40.04% |
| ORCL240426C00116000 | 4/26/2024 7:38 PM | 116 | 1.38 | 0.98 | 1.44 | 0.94 | 213.64% | 450 | 1,033 | 27.44% |
| ORCL240426C00117000 | 4/26/2024 7:59 PM | 117 | 0.18 | 0.03 | 0.40 | -0.03 | -14.29% | 2,967 | 1,842 | 11.52% |
| ORCL240426C00118000 | 4/26/2024 7:47 PM | 118 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 6,367 | 1,008 | 7.81% |
| ORCL240426C00119000 | 4/26/2024 7:45 PM | 119 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10,627 | 509 | 15.24% |
| ORCL240426C00120000 | 4/26/2024 7:09 PM | 120 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 655 | 1,202 | 21.88% |
| ORCL240426C00121000 | 4/26/2024 7:15 PM | 121 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 173 | 1,264 | 28.13% |
| ORCL240426C00122000 | 4/26/2024 6:48 PM | 122 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 42 | 915 | 34.38% |
| ORCL240426C00123000 | 4/26/2024 2:09 PM | 123 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 4,587 | 47.66% |
| ORCL240426C00124000 | 4/26/2024 2:00 PM | 124 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 438 | 46.88% |
| ORCL240426C00125000 | 4/26/2024 1:51 PM | 125 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 142 | 538 | 51.56% |
| ORCL240426C00126000 | 4/26/2024 3:42 PM | 126 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 639 | 53.13% |
| ORCL240426C00127000 | 4/25/2024 6:50 PM | 127 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 777 | 59.38% |
| ORCL240426C00128000 | 4/26/2024 4:03 PM | 128 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 234 | 62.50% |
| ORCL240426C00129000 | 4/24/2024 1:57 PM | 129 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 115 | 68.75% |
| ORCL240426C00130000 | 4/26/2024 3:09 PM | 130 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 7 | 637 | 71.88% |
| ORCL240426C00131000 | 4/24/2024 3:46 PM | 131 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 643 | 87.50% |
| ORCL240426C00132000 | 4/25/2024 2:00 PM | 132 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 50 | 81.25% |
| ORCL240426C00133000 | 4/22/2024 7:12 PM | 133 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 85 | 98.44% |
| ORCL240426C00134000 | 4/22/2024 1:47 PM | 134 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 1 | 1,007 | 93.75% |
| ORCL240426C00135000 | 4/26/2024 4:41 PM | 135 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 912 | 96.88% |
| ORCL240426C00136000 | 4/26/2024 3:49 PM | 136 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 5 | 135 | 114.06% |
| ORCL240426C00137000 | 4/16/2024 1:46 PM | 137 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,003 | 106.25% |
| ORCL240426C00138000 | 4/8/2024 7:26 PM | 138 | 0.09 | 0.00 | 0.03 | 0.00 | 0.00% | 4 | 24 | 123.44% |
| ORCL240426C00139000 | 3/27/2024 3:34 PM | 139 | 0.19 | 0.00 | 0.03 | 0.00 | 0.00% | 35 | 36 | 128.13% |
| ORCL240426C00140000 | 4/18/2024 4:12 PM | 140 | 0.09 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 151 | 118.75% |
| ORCL240426C00141000 | 4/16/2024 6:01 PM | 141 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 25 | 145.31% |
| ORCL240426C00142000 | 4/16/2024 6:20 PM | 142 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 105 | 150.00% |
| ORCL240426C00143000 | 4/8/2024 7:52 PM | 143 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | - | 27 | 146.88% |
| ORCL240426C00145000 | 4/11/2024 3:19 PM | 145 | 0.05 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 61 | 150.00% |
| ORCL240426C00150000 | 4/5/2024 6:46 PM | 150 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 110 | 168.75% |
| ORCL240426C00155000 | 4/11/2024 5:39 PM | 155 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 86 | 190.63% |
| ORCL240426C00160000 | 3/25/2024 2:36 PM | 160 | 0.02 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 6 | 275.78% |
| 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 | 389.06% |
| ORCL240426P00090000 | 3/12/2024 6:52 PM | 90 | 0.03 | 0.00 | 0.12 | 0.00 | 0.00% | 8 | 9 | 229.69% |
| ORCL240426P00095000 | 3/12/2024 7:37 PM | 95 | 0.07 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 3 | 200.78% |
| ORCL240426P00099000 | 4/25/2024 5:14 PM | 99 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 1 | 129.69% |
| ORCL240426P00100000 | 4/9/2024 1:37 PM | 100 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 47 | 121.88% |
| ORCL240426P00102000 | 3/26/2024 7:28 PM | 102 | 0.04 | 0.00 | 0.68 | 0.00 | 0.00% | 200 | 90 | 182.62% |
| ORCL240426P00103000 | 4/18/2024 7:57 PM | 103 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 126 | 211 | 96.88% |
| ORCL240426P00104000 | 4/22/2024 7:01 PM | 104 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 250 | 95.31% |
| ORCL240426P00105000 | 4/26/2024 7:01 PM | 105 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 156 | 78.13% |
| ORCL240426P00106000 | 4/22/2024 7:28 PM | 106 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 120 | 61 | 81.25% |
| ORCL240426P00107000 | 4/26/2024 1:32 PM | 107 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 1 | 106 | 75.00% |
| ORCL240426P00108000 | 4/26/2024 4:47 PM | 108 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 27 | 290 | 68.75% |
| ORCL240426P00109000 | 4/26/2024 1:59 PM | 109 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 75 | 162 | 60.94% |
| ORCL240426P00110000 | 4/26/2024 7:20 PM | 110 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 4 | 592 | 51.56% |
| ORCL240426P00111000 | 4/26/2024 7:33 PM | 111 | 0.01 | 0.00 | 0.03 | -0.10 | -90.91% | 79 | 1,075 | 53.13% |
| ORCL240426P00112000 | 4/26/2024 7:27 PM | 112 | 0.02 | 0.00 | 0.03 | -0.19 | -90.48% | 24 | 1,488 | 45.70% |
| ORCL240426P00113000 | 4/26/2024 3:21 PM | 113 | 0.02 | 0.00 | 0.01 | -0.29 | -93.55% | 22 | 1,183 | 32.03% |
| ORCL240426P00114000 | 4/26/2024 7:10 PM | 114 | 0.01 | 0.01 | 0.01 | -0.54 | -98.18% | 17 | 1,341 | 25.00% |
| ORCL240426P00115000 | 4/26/2024 7:44 PM | 115 | 0.03 | 0.00 | 0.01 | -1.03 | -97.17% | 834 | 2,895 | 18.36% |
| ORCL240426P00116000 | 4/26/2024 7:17 PM | 116 | 0.02 | 0.00 | 0.01 | -1.58 | -98.75% | 173 | 848 | 10.94% |
| ORCL240426P00117000 | 4/26/2024 7:58 PM | 117 | 0.02 | 0.01 | 0.04 | -2.43 | -99.18% | 760 | 322 | 4.79% |
| ORCL240426P00118000 | 4/26/2024 7:43 PM | 118 | 0.70 | 0.66 | 2.09 | -2.50 | -78.12% | 728 | 366 | 67.77% |
| ORCL240426P00119000 | 4/26/2024 7:52 PM | 119 | 1.63 | 1.27 | 2.01 | -3.10 | -65.54% | 617 | 258 | 33.40% |
| ORCL240426P00120000 | 4/26/2024 6:57 PM | 120 | 2.29 | 1.19 | 4.50 | -2.96 | -56.38% | 3 | 56 | 116.89% |
| ORCL240426P00121000 | 4/25/2024 1:30 PM | 121 | 7.10 | 2.80 | 5.35 | 0.00 | 0.00% | 2 | 16 | 58.79% |
| ORCL240426P00122000 | 4/26/2024 5:01 PM | 122 | 3.95 | 3.85 | 6.40 | -2.60 | -39.69% | 23 | 36 | 72.17% |
| ORCL240426P00123000 | 4/26/2024 7:36 PM | 123 | 5.65 | 4.45 | 7.10 | -2.90 | -33.92% | 10 | 142 | 138.09% |
| ORCL240426P00124000 | 4/26/2024 5:01 PM | 124 | 5.95 | 5.30 | 8.00 | -3.39 | -36.30% | 10 | 493 | 144.63% |
| ORCL240426P00125000 | 4/26/2024 4:22 PM | 125 | 6.90 | 5.85 | 9.70 | -3.25 | -32.02% | 2 | 166 | 191.50% |
| ORCL240426P00126000 | 4/26/2024 3:20 PM | 126 | 7.30 | 8.05 | 9.45 | -3.20 | -30.48% | 1 | 0 | 133.40% |
| ORCL240426P00127000 | 4/26/2024 1:50 PM | 127 | 9.10 | 8.40 | 10.80 | -2.75 | -23.21% | 1 | 0 | 165.43% |
| ORCL240426P00128000 | 4/15/2024 2:20 PM | 128 | 6.05 | 9.90 | 11.55 | 0.00 | 0.00% | 27 | 0 | 159.08% |
| ORCL240426P00129000 | 4/25/2024 6:49 PM | 129 | 14.55 | 10.20 | 12.55 | 0.00 | 0.00% | 17 | 9 | 168.26% |
| ORCL240426P00130000 | 4/26/2024 3:20 PM | 130 | 11.30 | 11.50 | 13.75 | -1.00 | -8.13% | 1 | 3 | 191.02% |
| ORCL240426P00131000 | 4/25/2024 2:20 PM | 131 | 17.00 | 12.85 | 14.75 | 0.00 | 0.00% | 1 | 1 | 84.38% |
| ORCL240426P00132000 | 4/23/2024 5:17 PM | 132 | 17.10 | 14.50 | 15.80 | 0.00 | 0.00% | 17 | 0 | 159.38% |
| ORCL240426P00133000 | 3/21/2024 2:27 PM | 133 | 3.85 | 17.30 | 19.95 | 0.00 | 0.00% | - | 0 | 326.07% |
| ORCL240426P00135000 | 4/9/2024 3:49 PM | 135 | 12.55 | 17.55 | 19.15 | 0.00 | 0.00% | 2 | 0 | 202.05% |
| ORCL240426P00140000 | 3/22/2024 1:44 PM | 140 | 12.50 | 22.85 | 27.00 | 0.00 | 0.00% | 1 | 0 | 354.20% |
Related Tickers
ADBE Adobe Inc.
477.56
+0.87%
PANW Palo Alto Networks, Inc.
291.42
+0.91%
CRWD CrowdStrike Holdings, Inc.
304.07
+2.03%
PLTR Palantir Technologies Inc.
22.52
+3.73%
MSFT Microsoft Corporation
406.32
+1.82%
PATH UiPath Inc.
19.46
+0.26%
SQ Block, Inc.
74.48
+2.32%
HCP HashiCorp, Inc.
32.59
-0.70%
NET Cloudflare, Inc.
88.01
+1.44%
ZS Zscaler, Inc.
177.05
+1.28%