NYSE - Nasdaq Real Time Price • USD
Oracle Corporation (ORCL)
As of 11:04 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240426C00104000 | 4/17/2024 4:05 PM | 104 | 15.55 | 10.65 | 11.70 | 0.00 | 0.00% | - | 10 | 78.91% |
| ORCL240426C00105000 | 4/23/2024 1:30 PM | 105 | 10.19 | 10.45 | 10.70 | -0.02 | -0.20% | 1 | 22 | 67.38% |
| ORCL240426C00106000 | 4/11/2024 2:13 PM | 106 | 16.15 | 9.50 | 10.05 | 0.00 | 0.00% | 10 | 10 | 71.09% |
| ORCL240426C00108000 | 4/22/2024 7:01 PM | 108 | 7.15 | 7.50 | 8.60 | 0.00 | 0.00% | 20 | 20 | 69.09% |
| ORCL240426C00109000 | 4/12/2024 6:42 PM | 109 | 12.15 | 6.05 | 6.75 | 0.00 | 0.00% | 2 | 2 | 52.98% |
| ORCL240426C00110000 | 4/22/2024 7:52 PM | 110 | 5.05 | 5.35 | 6.15 | 0.00 | 0.00% | 15 | 80 | 59.18% |
| ORCL240426C00111000 | 4/23/2024 2:00 PM | 111 | 4.45 | 4.60 | 4.80 | -0.15 | -3.26% | 15 | 19 | 42.58% |
| ORCL240426C00112000 | 4/22/2024 7:52 PM | 112 | 3.80 | 3.75 | 3.90 | 0.50 | 15.15% | 20 | 72 | 38.97% |
| ORCL240426C00113000 | 4/23/2024 2:42 PM | 113 | 2.95 | 2.90 | 3.05 | 0.55 | 22.92% | 7 | 60 | 35.74% |
| ORCL240426C00114000 | 4/23/2024 2:03 PM | 114 | 1.82 | 2.14 | 2.21 | 0.13 | 7.69% | 28 | 59 | 31.59% |
| ORCL240426C00115000 | 4/23/2024 2:46 PM | 115 | 1.59 | 1.51 | 1.58 | 0.39 | 32.50% | 1,917 | 1,460 | 30.37% |
| ORCL240426C00116000 | 4/23/2024 2:38 PM | 116 | 1.02 | 1.02 | 1.05 | 0.27 | 36.00% | 361 | 510 | 28.98% |
| ORCL240426C00117000 | 4/23/2024 2:47 PM | 117 | 0.63 | 0.62 | 0.65 | 0.15 | 30.00% | 2,045 | 1,077 | 27.93% |
| ORCL240426C00118000 | 4/23/2024 2:44 PM | 118 | 0.36 | 0.33 | 0.37 | -0.02 | -5.26% | 68 | 703 | 27.00% |
| ORCL240426C00119000 | 4/23/2024 2:32 PM | 119 | 0.19 | 0.18 | 0.21 | -0.02 | -9.52% | 43 | 568 | 26.95% |
| ORCL240426C00120000 | 4/23/2024 2:48 PM | 120 | 0.11 | 0.09 | 0.12 | 0.02 | 33.33% | 138 | 1,307 | 27.34% |
| ORCL240426C00121000 | 4/23/2024 2:39 PM | 121 | 0.05 | 0.04 | 0.20 | -0.02 | -28.57% | 7 | 1,140 | 35.74% |
| ORCL240426C00122000 | 4/23/2024 2:36 PM | 122 | 0.04 | 0.01 | 0.04 | 0.00 | 0.00% | 17 | 906 | 28.71% |
| ORCL240426C00123000 | 4/22/2024 7:58 PM | 123 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 10 | 4,581 | 30.66% |
| ORCL240426C00124000 | 4/22/2024 7:14 PM | 124 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 431 | 28.91% |
| ORCL240426C00125000 | 4/23/2024 2:15 PM | 125 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 539 | 35.16% |
| ORCL240426C00126000 | 4/22/2024 7:49 PM | 126 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 648 | 40.04% |
| ORCL240426C00127000 | 4/22/2024 3:14 PM | 127 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 4 | 778 | 42.97% |
| ORCL240426C00128000 | 4/19/2024 7:26 PM | 128 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 234 | 46.09% |
| ORCL240426C00129000 | 4/22/2024 6:19 PM | 129 | 0.23 | 0.00 | 0.51 | 0.00 | 0.00% | 2 | 134 | 71.00% |
| ORCL240426C00130000 | 4/22/2024 7:37 PM | 130 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 21 | 642 | 51.56% |
| ORCL240426C00131000 | 4/22/2024 4:17 PM | 131 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 620 | 644 | 50.00% |
| ORCL240426C00132000 | 4/17/2024 5:09 PM | 132 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 7 | 52 | 52.34% |
| ORCL240426C00133000 | 4/22/2024 7:12 PM | 133 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 85 | 54.69% |
| ORCL240426C00134000 | 4/22/2024 1:47 PM | 134 | 0.11 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 1,007 | 54.69% |
| ORCL240426C00135000 | 4/16/2024 3:53 PM | 135 | 0.03 | 0.00 | 0.08 | 0.00 | 0.00% | 17 | 912 | 67.97% |
| ORCL240426C00136000 | 4/15/2024 2:17 PM | 136 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 135 | 62.50% |
| ORCL240426C00137000 | 4/16/2024 1:46 PM | 137 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 1,003 | 64.84% |
| ORCL240426C00138000 | 4/8/2024 7:26 PM | 138 | 0.09 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 24 | 59.38% |
| ORCL240426C00139000 | 3/27/2024 3:34 PM | 139 | 0.19 | 0.00 | 0.03 | 0.00 | 0.00% | 35 | 36 | 69.53% |
| ORCL240426C00140000 | 4/18/2024 4:12 PM | 140 | 0.09 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 151 | 71.88% |
| ORCL240426C00141000 | 4/16/2024 6:01 PM | 141 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 25 | 74.22% |
| ORCL240426C00142000 | 4/16/2024 6:20 PM | 142 | 0.01 | 0.00 | 0.13 | 0.00 | 0.00% | 4 | 105 | 91.80% |
| ORCL240426C00143000 | 4/8/2024 7:52 PM | 143 | 0.03 | 0.00 | 0.22 | 0.00 | 0.00% | - | 27 | 101.95% |
| ORCL240426C00145000 | 4/11/2024 3:19 PM | 145 | 0.05 | 0.00 | 0.22 | 0.00 | 0.00% | 2 | 61 | 107.42% |
| ORCL240426C00150000 | 4/5/2024 6:46 PM | 150 | 0.02 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 110 | 120.51% |
| ORCL240426C00155000 | 4/11/2024 5:39 PM | 155 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | 10 | 86 | 132.81% |
| ORCL240426C00160000 | 3/25/2024 2:36 PM | 160 | 0.02 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 6 | 144.53% |
| 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 | 188.28% |
| ORCL240426P00090000 | 3/12/2024 6:52 PM | 90 | 0.03 | 0.00 | 0.12 | 0.00 | 0.00% | 8 | 9 | 108.59% |
| ORCL240426P00095000 | 3/12/2024 7:37 PM | 95 | 0.07 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 3 | 93.75% |
| ORCL240426P00099000 | 4/5/2024 4:10 PM | 99 | 0.11 | 0.00 | 0.23 | 0.00 | 0.00% | 2 | 1 | 78.91% |
| ORCL240426P00100000 | 4/9/2024 1:37 PM | 100 | 0.04 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 47 | 69.34% |
| ORCL240426P00102000 | 3/26/2024 7:28 PM | 102 | 0.04 | 0.00 | 0.26 | 0.00 | 0.00% | 200 | 90 | 67.38% |
| ORCL240426P00103000 | 4/18/2024 7:57 PM | 103 | 0.04 | 0.00 | 0.28 | 0.00 | 0.00% | 126 | 211 | 63.87% |
| ORCL240426P00104000 | 4/22/2024 7:01 PM | 104 | 0.04 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 250 | 52.73% |
| ORCL240426P00105000 | 4/22/2024 1:35 PM | 105 | 0.06 | 0.01 | 0.14 | 0.00 | 0.00% | 3 | 101 | 54.88% |
| ORCL240426P00106000 | 4/22/2024 7:28 PM | 106 | 0.04 | 0.00 | 0.15 | 0.00 | 0.00% | 120 | 61 | 51.07% |
| ORCL240426P00107000 | 4/23/2024 2:20 PM | 107 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 10 | 96 | 36.33% |
| ORCL240426P00108000 | 4/23/2024 1:52 PM | 108 | 0.07 | 0.01 | 0.10 | -0.03 | -30.00% | 6 | 291 | 38.28% |
| ORCL240426P00109000 | 4/22/2024 7:49 PM | 109 | 0.12 | 0.03 | 0.07 | 0.00 | 0.00% | 44 | 115 | 31.45% |
| ORCL240426P00110000 | 4/23/2024 2:33 PM | 110 | 0.08 | 0.09 | 0.10 | -0.08 | -50.00% | 76 | 244 | 29.49% |
| ORCL240426P00111000 | 4/23/2024 1:36 PM | 111 | 0.20 | 0.12 | 0.15 | -0.07 | -25.93% | 6 | 126 | 27.64% |
| ORCL240426P00112000 | 4/23/2024 2:19 PM | 112 | 0.27 | 0.22 | 0.24 | -0.26 | -49.06% | 103 | 430 | 26.17% |
| ORCL240426P00113000 | 4/23/2024 2:22 PM | 113 | 0.34 | 0.37 | 0.40 | -0.49 | -59.04% | 882 | 620 | 25.20% |
| ORCL240426P00114000 | 4/23/2024 2:25 PM | 114 | 0.66 | 0.62 | 0.66 | -0.49 | -42.61% | 1,508 | 1,735 | 24.56% |
| ORCL240426P00115000 | 4/23/2024 2:36 PM | 115 | 1.00 | 0.94 | 1.01 | -0.64 | -39.02% | 278 | 2,284 | 23.39% |
| ORCL240426P00116000 | 4/23/2024 2:47 PM | 116 | 1.48 | 1.46 | 1.53 | -0.68 | -31.48% | 16 | 615 | 22.90% |
| ORCL240426P00117000 | 4/23/2024 1:44 PM | 117 | 2.36 | 2.01 | 2.17 | 0.03 | 1.29% | 7 | 330 | 21.92% |
| ORCL240426P00118000 | 4/23/2024 2:35 PM | 118 | 2.82 | 2.76 | 2.87 | -0.14 | -4.73% | 3 | 449 | 17.77% |
| ORCL240426P00119000 | 4/22/2024 5:45 PM | 119 | 4.27 | 3.60 | 3.70 | 0.00 | 0.00% | 21 | 331 | 0.00% |
| ORCL240426P00120000 | 4/23/2024 2:40 PM | 120 | 4.64 | 4.50 | 4.65 | -0.46 | -9.02% | 16 | 1,253 | 0.00% |
| ORCL240426P00121000 | 4/22/2024 6:36 PM | 121 | 5.73 | 5.40 | 5.65 | 0.00 | 0.00% | 9 | 38 | 0.00% |
| ORCL240426P00122000 | 4/23/2024 2:07 PM | 122 | 7.07 | 6.50 | 6.75 | 0.17 | 2.46% | 1 | 45 | 0.00% |
| ORCL240426P00123000 | 4/22/2024 4:56 PM | 123 | 8.45 | 6.30 | 7.60 | 0.00 | 0.00% | 7 | 187 | 0.00% |
| ORCL240426P00124000 | 4/22/2024 7:39 PM | 124 | 9.40 | 8.00 | 9.05 | 0.00 | 0.00% | 6 | 524 | 52.83% |
| ORCL240426P00125000 | 4/19/2024 6:36 PM | 125 | 9.90 | 9.40 | 9.75 | 0.17 | 1.75% | 4 | 180 | 0.00% |
| ORCL240426P00126000 | 4/18/2024 4:28 PM | 126 | 8.55 | 8.70 | 10.80 | 0.00 | 0.00% | 17 | 6 | 41.02% |
| ORCL240426P00127000 | 4/19/2024 4:19 PM | 127 | 11.53 | 11.40 | 13.30 | 0.00 | 0.00% | 11 | 0 | 78.81% |
| ORCL240426P00128000 | 4/15/2024 2:20 PM | 128 | 6.05 | 11.85 | 12.65 | 0.00 | 0.00% | 27 | 0 | 0.00% |
| ORCL240426P00129000 | 4/17/2024 7:04 PM | 129 | 9.45 | 13.35 | 15.15 | 0.00 | 0.00% | 210 | 9 | 83.11% |
| ORCL240426P00130000 | 4/18/2024 2:09 PM | 130 | 12.30 | 13.05 | 14.65 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| ORCL240426P00131000 | 3/22/2024 1:39 PM | 131 | 4.52 | 15.35 | 16.40 | 0.00 | 0.00% | 7 | 0 | 66.60% |
| ORCL240426P00132000 | 4/22/2024 6:57 PM | 132 | 16.95 | 15.95 | 16.75 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| ORCL240426P00133000 | 3/21/2024 2:27 PM | 133 | 3.85 | 17.30 | 19.95 | 0.00 | 0.00% | - | 0 | 115.33% |
| ORCL240426P00135000 | 4/9/2024 3:49 PM | 135 | 12.55 | 19.45 | 19.75 | 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 | 99.61% |
Related Tickers
ADBE Adobe Inc.
470.52
+0.78%
PANW Palo Alto Networks, Inc.
290.12
+3.00%
CRWD CrowdStrike Holdings, Inc.
297.53
+2.90%
MSFT Microsoft Corporation
406.32
+1.34%
PLTR Palantir Technologies Inc.
21.74
+3.67%
PATH UiPath Inc.
19.47
+3.07%
SQ Block, Inc.
73.39
+2.49%
ZS Zscaler, Inc.
176.70
+3.35%
NET Cloudflare, Inc.
87.44
+3.24%
SNPS Synopsys, Inc.
527.14
+2.26%