NYSE - Delayed Quote • USD
Oracle Corporation (ORCL)
At close: 4:00 PM EDT
After hours: 5:24 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510C00085000 | 4/23/2024 1:41 PM | 85 | 30.70 | 31.55 | 34.80 | 0.00 | 0.00% | 1 | 1 | 172.07% |
| ORCL240510C00100000 | 5/6/2024 7:50 PM | 100 | 18.00 | 16.80 | 18.25 | 0.00 | 0.00% | 1 | 2 | 102.93% |
| ORCL240510C00105000 | 4/23/2024 3:31 PM | 105 | 13.70 | 11.85 | 14.00 | 3.03 | 28.40% | 5 | 1 | 110.74% |
| ORCL240510C00108000 | 4/26/2024 1:37 PM | 108 | 8.65 | 9.20 | 10.20 | 0.00 | 0.00% | 1 | 1 | 60.55% |
| ORCL240510C00109000 | 5/1/2024 3:55 PM | 109 | 6.45 | 7.90 | 9.50 | 0.00 | 0.00% | 5 | 9 | 68.90% |
| ORCL240510C00110000 | 5/2/2024 1:47 PM | 110 | 5.60 | 7.10 | 8.80 | 0.00 | 0.00% | 5 | 11 | 73.44% |
| ORCL240510C00111000 | 5/7/2024 4:21 PM | 111 | 7.35 | 6.10 | 7.60 | 1.54 | 26.51% | 1 | 19 | 60.99% |
| ORCL240510C00112000 | 5/6/2024 2:08 PM | 112 | 5.00 | 5.85 | 6.70 | 0.00 | 0.00% | 2 | 25 | 58.06% |
| ORCL240510C00113000 | 5/6/2024 7:57 PM | 113 | 5.36 | 4.85 | 5.35 | 0.00 | 0.00% | 19 | 108 | 41.11% |
| ORCL240510C00114000 | 5/7/2024 2:24 PM | 114 | 5.00 | 3.60 | 4.15 | 0.95 | 23.46% | 3 | 111 | 28.47% |
| ORCL240510C00115000 | 5/7/2024 7:37 PM | 115 | 3.07 | 3.00 | 3.20 | -0.32 | -9.44% | 61 | 917 | 24.90% |
| ORCL240510C00116000 | 5/7/2024 7:39 PM | 116 | 2.22 | 2.17 | 2.47 | -0.38 | -14.62% | 367 | 1,327 | 26.22% |
| ORCL240510C00117000 | 5/7/2024 7:55 PM | 117 | 1.43 | 1.45 | 1.56 | -0.47 | -24.74% | 469 | 1,774 | 20.97% |
| ORCL240510C00118000 | 5/7/2024 7:59 PM | 118 | 0.89 | 0.88 | 0.94 | -0.42 | -32.06% | 1,059 | 1,148 | 19.78% |
| ORCL240510C00119000 | 5/7/2024 7:57 PM | 119 | 0.50 | 0.48 | 0.52 | -0.35 | -41.18% | 768 | 859 | 19.43% |
| ORCL240510C00120000 | 5/7/2024 7:55 PM | 120 | 0.26 | 0.23 | 0.27 | -0.25 | -49.02% | 2,250 | 1,139 | 19.63% |
| ORCL240510C00121000 | 5/7/2024 7:59 PM | 121 | 0.13 | 0.12 | 0.13 | -0.13 | -50.00% | 10,471 | 457 | 19.92% |
| ORCL240510C00122000 | 5/7/2024 7:51 PM | 122 | 0.06 | 0.06 | 0.08 | -0.07 | -53.85% | 112 | 4,735 | 21.68% |
| ORCL240510C00123000 | 5/7/2024 7:21 PM | 123 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 136 | 280 | 23.24% |
| ORCL240510C00124000 | 5/7/2024 3:54 PM | 124 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 43 | 186 | 26.76% |
| ORCL240510C00125000 | 5/7/2024 6:52 PM | 125 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 19 | 581 | 29.10% |
| ORCL240510C00126000 | 5/6/2024 5:02 PM | 126 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 420 | 30.86% |
| ORCL240510C00127000 | 5/7/2024 5:44 PM | 127 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 6 | 41 | 35.55% |
| ORCL240510C00128000 | 4/30/2024 7:33 PM | 128 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 5 | 47 | 43.56% |
| ORCL240510C00129000 | 4/29/2024 1:30 PM | 129 | 0.05 | 0.00 | 0.19 | 0.00 | 0.00% | 2 | 19 | 55.47% |
| ORCL240510C00130000 | 5/7/2024 1:51 PM | 130 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 1 | 60 | 44.92% |
| ORCL240510C00131000 | 4/29/2024 1:30 PM | 131 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 134 | 43.36% |
| ORCL240510C00132000 | 5/6/2024 1:36 PM | 132 | 0.12 | 0.00 | 0.19 | 0.00 | 0.00% | 2 | 106 | 58.20% |
| ORCL240510C00133000 | 4/19/2024 3:53 PM | 133 | 0.08 | 0.00 | 0.19 | 0.00 | 0.00% | 7 | 19 | 61.33% |
| ORCL240510C00134000 | 4/11/2024 2:01 PM | 134 | 0.28 | 0.00 | 0.56 | 0.00 | 0.00% | 1 | 1 | 79.30% |
| ORCL240510C00135000 | 5/7/2024 5:52 PM | 135 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 69 | 67.97% |
| ORCL240510C00136000 | 4/18/2024 1:50 PM | 136 | 0.11 | 0.00 | 0.56 | 0.00 | 0.00% | 1 | 1 | 86.33% |
| ORCL240510C00137000 | 5/6/2024 3:16 PM | 137 | 0.01 | 0.00 | 0.56 | 0.00 | 0.00% | 3 | 4 | 89.75% |
| ORCL240510C00138000 | 4/17/2024 4:30 PM | 138 | 0.07 | 0.00 | 0.19 | 0.00 | 0.00% | 41 | 71 | 76.37% |
| ORCL240510C00139000 | 4/22/2024 4:45 PM | 139 | 0.01 | 0.00 | 0.19 | 0.00 | 0.00% | 14 | 74 | 79.30% |
| ORCL240510C00140000 | 4/22/2024 5:16 PM | 140 | 0.44 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 31 | 82.03% |
| ORCL240510C00160000 | 4/22/2024 1:53 PM | 160 | 0.01 | 0.00 | 0.19 | 0.00 | 0.00% | - | 1 | 132.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510P00090000 | 4/8/2024 2:24 PM | 90 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | - | 20 | 87.50% |
| ORCL240510P00100000 | 4/26/2024 1:54 PM | 100 | 0.01 | 0.00 | 0.57 | 0.00 | 0.00% | 1 | 6 | 100.39% |
| ORCL240510P00102000 | 4/24/2024 5:14 PM | 102 | 0.09 | 0.00 | 0.48 | 0.00 | 0.00% | - | 1 | 87.30% |
| ORCL240510P00103000 | 5/6/2024 3:08 PM | 103 | 0.02 | 0.00 | 0.19 | 0.00 | 0.00% | 5 | 10 | 69.14% |
| ORCL240510P00104000 | 5/2/2024 7:11 PM | 104 | 0.02 | 0.00 | 0.19 | 0.00 | 0.00% | - | 21 | 64.84% |
| ORCL240510P00105000 | 5/7/2024 5:43 PM | 105 | 0.01 | 0.00 | 0.19 | -0.01 | -50.00% | 10 | 220 | 60.74% |
| ORCL240510P00106000 | 5/6/2024 7:16 PM | 106 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 25 | 40.63% |
| ORCL240510P00107000 | 5/6/2024 7:21 PM | 107 | 0.02 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 132 | 52.93% |
| ORCL240510P00108000 | 5/7/2024 7:52 PM | 108 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 94 | 2,391 | 34.38% |
| ORCL240510P00109000 | 5/6/2024 7:55 PM | 109 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 12 | 158 | 36.33% |
| ORCL240510P00110000 | 5/7/2024 7:52 PM | 110 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 135 | 2,977 | 30.86% |
| ORCL240510P00111000 | 5/7/2024 2:34 PM | 111 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 17 | 214 | 30.47% |
| ORCL240510P00112000 | 5/7/2024 6:40 PM | 112 | 0.03 | 0.01 | 0.05 | 0.00 | 0.00% | 33 | 233 | 27.74% |
| ORCL240510P00113000 | 5/7/2024 7:37 PM | 113 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 78 | 223 | 24.61% |
| ORCL240510P00114000 | 5/7/2024 7:52 PM | 114 | 0.08 | 0.06 | 0.10 | 0.00 | 0.00% | 105 | 732 | 22.95% |
| ORCL240510P00115000 | 5/7/2024 7:58 PM | 115 | 0.15 | 0.13 | 0.16 | 0.00 | 0.00% | 371 | 640 | 21.00% |
| ORCL240510P00116000 | 5/7/2024 7:54 PM | 116 | 0.29 | 0.24 | 0.30 | 0.00 | 0.00% | 140 | 1,063 | 19.97% |
| ORCL240510P00117000 | 5/7/2024 7:58 PM | 117 | 0.53 | 0.50 | 0.54 | 0.01 | 1.92% | 696 | 967 | 18.99% |
| ORCL240510P00118000 | 5/7/2024 7:56 PM | 118 | 0.95 | 0.84 | 0.96 | -0.02 | -2.06% | 821 | 620 | 18.75% |
| ORCL240510P00119000 | 5/7/2024 6:17 PM | 119 | 1.62 | 1.49 | 1.56 | -0.04 | -2.41% | 189 | 304 | 18.75% |
| ORCL240510P00120000 | 5/7/2024 7:26 PM | 120 | 2.16 | 2.13 | 2.37 | -1.24 | -36.47% | 232 | 265 | 20.46% |
| ORCL240510P00121000 | 5/6/2024 2:31 PM | 121 | 4.48 | 2.90 | 3.30 | 0.00 | 0.00% | 29 | 92 | 23.68% |
| ORCL240510P00122000 | 4/30/2024 4:13 PM | 122 | 7.53 | 4.00 | 4.75 | 0.00 | 0.00% | 5 | 44 | 42.38% |
| ORCL240510P00123000 | 5/7/2024 3:07 PM | 123 | 4.15 | 4.40 | 5.80 | -4.52 | -52.13% | 2 | 0 | 49.41% |
| ORCL240510P00124000 | 4/19/2024 5:28 PM | 124 | 8.68 | 5.75 | 6.30 | 0.00 | 0.00% | 6 | 7 | 37.70% |
| ORCL240510P00125000 | 5/3/2024 2:49 PM | 125 | 8.90 | 6.40 | 8.05 | 0.00 | 0.00% | 1 | 10 | 67.29% |
| ORCL240510P00126000 | 4/5/2024 2:07 PM | 126 | 4.00 | 8.90 | 11.25 | 0.00 | 0.00% | 2 | 0 | 99.17% |
| ORCL240510P00127000 | 4/24/2024 6:25 PM | 127 | 11.95 | 8.55 | 9.30 | 0.00 | 0.00% | 81 | 0 | 50.20% |
| ORCL240510P00130000 | 4/1/2024 1:30 PM | 130 | 5.96 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ORCL240510P00131000 | 4/29/2024 2:20 PM | 131 | 14.30 | 12.90 | 13.30 | 0.00 | 0.00% | 5 | 0 | 65.43% |
| ORCL240510P00136000 | 5/3/2024 1:35 PM | 136 | 20.50 | 16.25 | 18.30 | 0.00 | 0.00% | 1 | 6 | 82.81% |
Related Tickers
ADBE Adobe Inc.
492.27
-0.27%
PANW Palo Alto Networks, Inc.
305.52
+1.65%
CRWD CrowdStrike Holdings, Inc.
312.55
-1.66%
MSFT Microsoft Corporation
409.34
-1.02%
FTNT Fortinet, Inc.
59.43
+1.05%
NET Cloudflare, Inc.
74.13
-0.23%
ZS Zscaler, Inc.
176.89
-0.70%
PATH UiPath Inc.
20.02
+0.86%
SQ Block, Inc.
71.60
-2.62%
PLTR Palantir Technologies Inc.
21.40
-15.11%