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 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| ORCL240426C00105000 | 4/25/2024 3:48 PM | 105 | 8.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 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 | 4/25/2024 6:19 PM | 108 | 6.48 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 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 | 4/25/2024 6:19 PM | 110 | 4.65 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ORCL240426C00111000 | 4/24/2024 4:52 PM | 111 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ORCL240426C00112000 | 4/25/2024 3:30 PM | 112 | 2.45 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| ORCL240426C00113000 | 4/25/2024 7:26 PM | 113 | 2.09 | 0.00 | 0.00 | 0.00 | 0.00% | 686 | 0 | 0.00% |
| ORCL240426C00114000 | 4/25/2024 7:58 PM | 114 | 1.44 | 0.00 | 0.00 | 0.00 | 0.00% | 1,578 | 0 | 0.00% |
| ORCL240426C00115000 | 4/25/2024 7:59 PM | 115 | 0.86 | 0.00 | 0.00 | 0.00 | 0.00% | 366 | 0 | 0.78% |
| ORCL240426C00116000 | 4/25/2024 7:57 PM | 116 | 0.44 | 0.00 | 0.00 | 0.00 | 0.00% | 1,087 | 0 | 6.25% |
| ORCL240426C00117000 | 4/25/2024 7:59 PM | 117 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 574 | 0 | 12.50% |
| ORCL240426C00118000 | 4/25/2024 7:57 PM | 118 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 178 | 0 | 12.50% |
| ORCL240426C00119000 | 4/25/2024 7:57 PM | 119 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 174 | 0 | 12.50% |
| ORCL240426C00120000 | 4/25/2024 7:51 PM | 120 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 309 | 0 | 25.00% |
| ORCL240426C00121000 | 4/25/2024 5:13 PM | 121 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 25.00% |
| ORCL240426C00122000 | 4/25/2024 3:08 PM | 122 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ORCL240426C00123000 | 4/25/2024 3:50 PM | 123 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 25.00% |
| ORCL240426C00124000 | 4/25/2024 7:37 PM | 124 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 25.00% |
| ORCL240426C00125000 | 4/25/2024 1:30 PM | 125 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| ORCL240426C00126000 | 4/25/2024 5:35 PM | 126 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ORCL240426C00127000 | 4/25/2024 6:50 PM | 127 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| ORCL240426C00128000 | 4/24/2024 3:46 PM | 128 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 50.00% |
| ORCL240426C00129000 | 4/24/2024 1:57 PM | 129 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| ORCL240426C00130000 | 4/25/2024 3:24 PM | 130 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ORCL240426C00131000 | 4/24/2024 3:46 PM | 131 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ORCL240426C00132000 | 4/25/2024 2:00 PM | 132 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ORCL240426C00133000 | 4/22/2024 7:12 PM | 133 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ORCL240426C00134000 | 4/22/2024 1:47 PM | 134 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ORCL240426C00135000 | 4/23/2024 6:22 PM | 135 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| 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 | 0.22 | 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 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ORCL240426P00100000 | 4/9/2024 1:37 PM | 100 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| 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 | 0.00 | 0.00 | 0.00% | 126 | 0 | 50.00% |
| ORCL240426P00104000 | 4/22/2024 7:01 PM | 104 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ORCL240426P00105000 | 4/25/2024 7:49 PM | 105 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 86 | 0 | 50.00% |
| ORCL240426P00106000 | 4/22/2024 7:28 PM | 106 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 120 | 0 | 50.00% |
| ORCL240426P00107000 | 4/23/2024 2:20 PM | 107 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| ORCL240426P00108000 | 4/25/2024 5:07 PM | 108 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 25.00% |
| ORCL240426P00109000 | 4/25/2024 7:36 PM | 109 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 125 | 0 | 25.00% |
| ORCL240426P00110000 | 4/25/2024 7:14 PM | 110 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 313 | 0 | 25.00% |
| ORCL240426P00111000 | 4/25/2024 7:54 PM | 111 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 1,191 | 0 | 12.50% |
| ORCL240426P00112000 | 4/25/2024 7:43 PM | 112 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 826 | 0 | 12.50% |
| ORCL240426P00113000 | 4/25/2024 7:59 PM | 113 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 895 | 0 | 6.25% |
| ORCL240426P00114000 | 4/25/2024 7:57 PM | 114 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 116 | 0 | 3.13% |
| ORCL240426P00115000 | 4/25/2024 7:12 PM | 115 | 1.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1,060 | 0 | 0.00% |
| ORCL240426P00116000 | 4/25/2024 7:58 PM | 116 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 726 | 0 | 0.00% |
| ORCL240426P00117000 | 4/25/2024 5:46 PM | 117 | 2.45 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 0.00% |
| ORCL240426P00118000 | 4/25/2024 7:58 PM | 118 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 81 | 0 | 0.00% |
| ORCL240426P00119000 | 4/25/2024 6:12 PM | 119 | 4.73 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| ORCL240426P00120000 | 4/25/2024 7:16 PM | 120 | 5.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ORCL240426P00121000 | 4/25/2024 1:30 PM | 121 | 7.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ORCL240426P00122000 | 4/24/2024 7:56 PM | 122 | 6.55 | 0.00 | 0.00 | 0.00 | 0.00% | 271 | 0 | 0.00% |
| ORCL240426P00123000 | 4/25/2024 7:47 PM | 123 | 8.55 | 0.00 | 0.00 | 0.00 | 0.00% | 732 | 0 | 0.00% |
| ORCL240426P00124000 | 4/25/2024 7:47 PM | 124 | 9.34 | 0.00 | 0.00 | 0.00 | 0.00% | 1,983 | 0 | 0.00% |
| ORCL240426P00125000 | 4/25/2024 7:47 PM | 125 | 10.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1,670 | 0 | 0.00% |
| ORCL240426P00126000 | 4/24/2024 7:56 PM | 126 | 10.50 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 0.00% |
| ORCL240426P00127000 | 4/24/2024 7:49 PM | 127 | 11.85 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 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 | 4/25/2024 6:49 PM | 129 | 14.55 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 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 | 4/25/2024 2:20 PM | 131 | 17.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ORCL240426P00132000 | 4/23/2024 5:17 PM | 132 | 17.10 | 0.00 | 0.00 | 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 | 203.91% |
| 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 | 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%