NYSE - Nasdaq Real Time Price • USD
Oracle Corporation (ORCL)
As of 10:19 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621C00075000 | 3/21/2024 1:48 PM | 2024-06-21 | 56.90 | 38.35 | 42.00 | 0.00 | 0.00% | 1 | 243 | 0.00% |
| ORCL240816C00075000 | 4/8/2024 4:12 PM | 2024-08-16 | 50.22 | 42.15 | 45.35 | 0.00 | 0.00% | 5 | 10 | 62.27% |
| ORCL240920C00075000 | 4/9/2024 1:56 PM | 2024-09-20 | 49.50 | 42.65 | 46.00 | 0.00 | 0.00% | 4 | 39 | 60.51% |
| ORCL241220C00075000 | 3/28/2024 7:50 PM | 2024-12-20 | 53.30 | 43.60 | 47.20 | 0.00 | 0.00% | 1 | 7 | 55.08% |
| ORCL250117C00075000 | 4/15/2024 5:24 PM | 2025-01-17 | 49.00 | 43.85 | 47.15 | 0.00 | 0.00% | 1 | 151 | 51.83% |
| ORCL250620C00075000 | 3/20/2024 7:43 PM | 2025-06-20 | 58.08 | 42.00 | 44.95 | 0.00 | 0.00% | 1 | 22 | 29.59% |
| ORCL251219C00075000 | 2/29/2024 7:26 PM | 2025-12-19 | 42.90 | 54.00 | 57.20 | 0.00 | 0.00% | 2 | 21 | 59.42% |
| ORCL260116C00075000 | 3/14/2024 6:37 PM | 2026-01-16 | 56.80 | 51.25 | 53.05 | 0.00 | 0.00% | 3 | 55 | 51.33% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240426P00075000 | 3/12/2024 1:49 PM | 2024-04-26 | 0.44 | 0.00 | 0.19 | 0.00 | 0.00% | - | 1 | 399.61% |
| ORCL240517P00075000 | 3/11/2024 7:59 PM | 2024-05-17 | 0.15 | 0.00 | 0.22 | 0.00 | 0.00% | 5 | 5 | 87.11% |
| ORCL240621P00075000 | 4/12/2024 1:30 PM | 2024-06-21 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 6 | 2,660 | 50.78% |
| ORCL240719P00075000 | 4/25/2024 2:54 PM | 2024-07-19 | 0.16 | 0.03 | 0.50 | 0.00 | 0.00% | 2 | 34 | 50.78% |
| ORCL240816P00075000 | 4/25/2024 5:08 PM | 2024-08-16 | 0.12 | 0.07 | 0.18 | 0.00 | 0.00% | 3 | 7 | 41.31% |
| ORCL240920P00075000 | 4/25/2024 2:42 PM | 2024-09-20 | 0.35 | 0.15 | 0.28 | 0.00 | 0.00% | 2 | 814 | 38.82% |
| ORCL241220P00075000 | 4/24/2024 4:49 PM | 2024-12-20 | 0.73 | 0.46 | 0.70 | 0.00 | 0.00% | 1 | 10 | 36.48% |
| ORCL250117P00075000 | 4/25/2024 6:29 PM | 2025-01-17 | 0.81 | 0.60 | 0.80 | 0.00 | 0.00% | 5 | 355 | 35.54% |
| ORCL250321P00075000 | 4/25/2024 4:16 PM | 2025-03-21 | 1.18 | 0.90 | 1.27 | 0.00 | 0.00% | 1 | 46 | 35.69% |
| ORCL250620P00075000 | 4/10/2024 5:55 PM | 2025-06-20 | 1.28 | 0.75 | 1.39 | 0.00 | 0.00% | 2 | 226 | 32.34% |
| ORCL251219P00075000 | 4/24/2024 4:42 PM | 2025-12-19 | 2.40 | 2.09 | 2.22 | 0.00 | 0.00% | 164 | 228 | 30.80% |
| ORCL260116P00075000 | 4/10/2024 5:42 PM | 2026-01-16 | 2.42 | 2.38 | 2.46 | 0.00 | 0.00% | 2 | 271 | 31.07% |
Related Tickers
ADBE Adobe Inc.
481.31
+1.66%
PANW Palo Alto Networks, Inc.
293.59
+1.66%
CRWD CrowdStrike Holdings, Inc.
305.33
+2.45%
PLTR Palantir Technologies Inc.
22.52
+3.72%
MSFT Microsoft Corporation
409.41
+2.60%
PATH UiPath Inc.
19.67
+1.34%
SQ Block, Inc.
75.47
+3.68%
HCP HashiCorp, Inc.
32.72
-0.32%
NET Cloudflare, Inc.
88.70
+2.23%
ZS Zscaler, Inc.
179.37
+2.61%