Unlock stock picks and a broker-level newsfeed that powers Wall Street.
140.87
-4.91
(-3.37%)
At close: March 28 at 4:00:02 PM EDT
140.00
-0.87
(-0.62%)
After hours: March 28 at 7:59:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250404C00090000 | 3/10/2025 2:13 PM | 90 | 58.20 | 48.90 | 52.15 | 0.00 | 0.00% | - | 1 | 271.88% |
| ORCL250404C00100000 | 3/12/2025 3:37 PM | 100 | 51.00 | 39.85 | 41.80 | 0.00 | 0.00% | - | 1 | 202.64% |
| ORCL250404C00115000 | 3/6/2025 1:28 PM | 115 | 38.35 | 24.60 | 26.70 | 0.00 | 0.00% | - | 1 | 130.47% |
| ORCL250404C00120000 | 3/28/2025 12:43 PM | 120 | 20.25 | 19.95 | 21.85 | -11.23 | -35.67% | 1 | 2 | 58.59% |
| ORCL250404C00125000 | 3/28/2025 3:16 PM | 125 | 15.36 | 15.65 | 16.70 | -13.14 | -46.11% | 1 | 19 | 67.87% |
| ORCL250404C00129000 | 3/26/2025 1:18 PM | 129 | 18.70 | 11.80 | 12.80 | 18.70 | - | - | 2 | 58.40% |
| ORCL250404C00130000 | 3/28/2025 1:20 PM | 130 | 10.58 | 11.40 | 12.75 | -6.12 | -36.65% | 1 | 21 | 76.07% |
| ORCL250404C00131000 | 3/26/2025 12:56 PM | 131 | 17.90 | 10.55 | 11.70 | 17.90 | - | - | 1 | 72.56% |
| ORCL250404C00134000 | 3/28/2025 3:48 PM | 134 | 7.70 | 8.10 | 8.45 | 7.70 | - | 7 | 7 | 61.08% |
| ORCL250404C00135000 | 3/28/2025 3:32 PM | 135 | 7.05 | 7.35 | 7.65 | -9.05 | -56.21% | 36 | 8 | 60.25% |
| ORCL250404C00136000 | 3/28/2025 3:53 PM | 136 | 6.50 | 6.70 | 6.90 | 6.50 | - | 9 | 0 | 60.21% |
| ORCL250404C00137000 | 3/28/2025 3:47 PM | 137 | 5.40 | 5.95 | 6.20 | 5.40 | - | 5 | 0 | 59.11% |
| ORCL250404C00138000 | 3/28/2025 3:47 PM | 138 | 4.75 | 5.30 | 5.50 | 4.75 | - | 922 | 0 | 58.28% |
| ORCL250404C00139000 | 3/28/2025 3:47 PM | 139 | 4.15 | 4.70 | 4.90 | -4.80 | -53.63% | 43 | 6 | 58.06% |
| ORCL250404C00140000 | 3/28/2025 3:54 PM | 140 | 4.19 | 4.10 | 4.30 | -2.91 | -40.99% | 988 | 72 | 57.18% |
| ORCL250404C00141000 | 3/28/2025 3:54 PM | 141 | 3.65 | 3.60 | 3.75 | -3.54 | -49.24% | 1,461 | 30 | 56.84% |
| ORCL250404C00142000 | 3/28/2025 3:57 PM | 142 | 3.20 | 3.15 | 3.30 | -3.20 | -50.00% | 261 | 29 | 56.98% |
| ORCL250404C00143000 | 3/28/2025 3:21 PM | 143 | 2.28 | 2.67 | 2.84 | 2.28 | - | 143 | 25 | 56.20% |
| ORCL250404C00144000 | 3/28/2025 3:57 PM | 144 | 2.33 | 2.23 | 2.47 | -2.37 | -50.43% | 1,189 | 62 | 55.74% |
| ORCL250404C00145000 | 3/28/2025 3:59 PM | 145 | 2.08 | 1.92 | 2.07 | -2.23 | -51.74% | 161 | 702 | 55.42% |
| ORCL250404C00146000 | 3/28/2025 3:53 PM | 146 | 1.62 | 1.62 | 1.78 | -2.08 | -56.22% | 292 | 222 | 55.47% |
| ORCL250404C00147000 | 3/28/2025 3:59 PM | 147 | 1.40 | 1.29 | 1.48 | -1.80 | -56.25% | 152 | 119 | 54.52% |
| ORCL250404C00148000 | 3/28/2025 3:41 PM | 148 | 0.90 | 1.09 | 1.26 | -1.84 | -67.15% | 1,213 | 297 | 54.83% |
| ORCL250404C00149000 | 3/28/2025 3:53 PM | 149 | 0.94 | 0.93 | 1.02 | -1.40 | -59.83% | 63 | 75 | 54.76% |
| ORCL250404C00150000 | 3/28/2025 3:59 PM | 150 | 0.80 | 0.75 | 0.84 | -1.17 | -59.39% | 5,574 | 874 | 54.49% |
| ORCL250404C00152500 | 3/28/2025 3:58 PM | 152.5 | 0.50 | 0.45 | 0.52 | -0.78 | -60.94% | 792 | 1,059 | 54.69% |
| ORCL250404C00155000 | 3/28/2025 3:59 PM | 155 | 0.32 | 0.25 | 0.32 | -0.46 | -58.97% | 581 | 1,172 | 54.88% |
| ORCL250404C00157500 | 3/28/2025 3:58 PM | 157.5 | 0.21 | 0.11 | 0.31 | -0.27 | -56.25% | 3,220 | 3,131 | 57.91% |
| ORCL250404C00160000 | 3/28/2025 3:57 PM | 160 | 0.13 | 0.09 | 0.18 | -0.16 | -55.17% | 449 | 1,295 | 59.18% |
| ORCL250404C00162500 | 3/28/2025 2:57 PM | 162.5 | 0.07 | 0.00 | 2.19 | -0.12 | -63.16% | 86 | 317 | 104.15% |
| ORCL250404C00165000 | 3/28/2025 3:53 PM | 165 | 0.06 | 0.05 | 0.09 | -0.05 | -45.45% | 245 | 3,234 | 63.67% |
| ORCL250404C00167500 | 3/28/2025 2:41 PM | 167.5 | 0.05 | 0.01 | 1.07 | -0.03 | -37.50% | 20 | 216 | 99.51% |
| ORCL250404C00170000 | 3/28/2025 3:36 PM | 170 | 0.03 | 0.01 | 0.08 | -0.02 | -40.00% | 176 | 728 | 69.53% |
| ORCL250404C00172500 | 3/28/2025 2:57 PM | 172.5 | 0.04 | 0.00 | 0.54 | -0.01 | -20.00% | 1 | 95 | 97.46% |
| ORCL250404C00175000 | 3/28/2025 2:57 PM | 175 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 16 | 493 | 79.69% |
| ORCL250404C00180000 | 3/28/2025 3:58 PM | 180 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 2,184 | 834 | 82.03% |
| ORCL250404C00185000 | 3/28/2025 3:50 PM | 185 | 0.01 | 0.00 | 2.13 | -0.04 | -80.00% | 1 | 172 | 163.28% |
| ORCL250404C00190000 | 3/28/2025 3:38 PM | 190 | 0.02 | 0.00 | 2.13 | -0.04 | -66.67% | 1 | 154 | 174.80% |
| ORCL250404C00195000 | 3/18/2025 12:59 PM | 195 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 65 | 113.28% |
| ORCL250404C00200000 | 3/24/2025 11:46 AM | 200 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 20 | 2,735 | 106.25% |
| ORCL250404C00205000 | 3/13/2025 12:03 PM | 205 | 0.36 | 0.00 | 2.13 | 0.00 | 0.00% | 5 | 10 | 206.64% |
| ORCL250404C00210000 | 3/7/2025 10:28 AM | 210 | 0.20 | 0.00 | 2.13 | 0.00 | 0.00% | 1 | 7 | 216.41% |
| ORCL250404C00215000 | 3/14/2025 9:30 AM | 215 | 0.26 | 0.00 | 1.85 | 0.00 | 0.00% | 1 | 18 | 219.43% |
| ORCL250404C00220000 | 3/11/2025 9:39 AM | 220 | 0.08 | 0.00 | 1.44 | 0.00 | 0.00% | 5 | 10 | 217.58% |
| ORCL250404C00225000 | 3/14/2025 9:30 AM | 225 | 0.24 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 2 | 220.90% |
| ORCL250404C00230000 | 3/6/2025 12:46 PM | 230 | 0.23 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 1 | 228.91% |
| ORCL250404C00250000 | 3/11/2025 1:01 PM | 250 | 0.01 | 0.00 | 0.55 | 0.00 | 0.00% | - | 2 | 227.34% |
| ORCL250404C00255000 | 3/21/2025 12:37 PM | 255 | 0.03 | 0.00 | 1.10 | 0.00 | 0.00% | 20 | 21 | 259.67% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250404P00080000 | 3/28/2025 1:04 PM | 80 | 0.01 | 0.00 | 0.01 | 0.01 | - | 1 | 0 | 156.25% |
| ORCL250404P00090000 | 3/11/2025 12:35 PM | 90 | 1.50 | 0.00 | 1.04 | 0.00 | 0.00% | - | 1 | 223.63% |
| ORCL250404P00105000 | 3/10/2025 10:47 AM | 105 | 0.38 | 0.00 | 1.20 | 0.00 | 0.00% | 42 | 25 | 161.91% |
| ORCL250404P00110000 | 3/28/2025 2:50 PM | 110 | 0.02 | 0.00 | 0.08 | -0.01 | -33.33% | 4 | 173 | 89.45% |
| ORCL250404P00115000 | 3/28/2025 3:54 PM | 115 | 0.05 | 0.00 | 0.25 | -0.45 | -90.00% | 108 | 159 | 88.48% |
| ORCL250404P00120000 | 3/28/2025 3:48 PM | 120 | 0.12 | 0.00 | 0.55 | 0.08 | 200.00% | 156 | 62 | 83.98% |
| ORCL250404P00125000 | 3/28/2025 3:52 PM | 125 | 0.31 | 0.21 | 0.27 | 0.21 | 210.00% | 208 | 147 | 64.36% |
| ORCL250404P00128000 | 3/28/2025 3:53 PM | 128 | 0.53 | 0.39 | 0.46 | 0.53 | - | 22 | 5 | 62.01% |
| ORCL250404P00129000 | 3/28/2025 3:59 PM | 129 | 0.57 | 0.48 | 0.56 | 0.57 | - | 36 | 3 | 61.52% |
| ORCL250404P00130000 | 3/28/2025 3:53 PM | 130 | 0.77 | 0.58 | 0.80 | 0.50 | 185.19% | 720 | 235 | 62.74% |
| ORCL250404P00131000 | 3/28/2025 3:49 PM | 131 | 0.88 | 0.70 | 0.99 | 0.88 | - | 8 | 53 | 62.65% |
| ORCL250404P00132000 | 3/28/2025 3:55 PM | 132 | 1.00 | 0.85 | 0.96 | 1.00 | - | 67 | 25 | 59.72% |
| ORCL250404P00133000 | 3/28/2025 3:54 PM | 133 | 1.10 | 1.05 | 1.34 | 1.10 | - | 542 | 54 | 61.67% |
| ORCL250404P00134000 | 3/28/2025 3:33 PM | 134 | 1.30 | 1.19 | 1.54 | 1.30 | - | 81 | 11 | 60.30% |
| ORCL250404P00135000 | 3/28/2025 3:59 PM | 135 | 1.65 | 1.42 | 1.77 | 1.02 | 161.90% | 92 | 211 | 59.60% |
| ORCL250404P00136000 | 3/28/2025 3:57 PM | 136 | 1.90 | 1.71 | 1.87 | 1.90 | - | 102 | 307 | 57.72% |
| ORCL250404P00137000 | 3/28/2025 3:54 PM | 137 | 2.34 | 1.97 | 2.24 | 2.34 | - | 846 | 208 | 57.42% |
| ORCL250404P00138000 | 3/28/2025 3:57 PM | 138 | 2.52 | 2.39 | 2.60 | 1.48 | 142.31% | 778 | 112 | 57.72% |
| ORCL250404P00139000 | 3/28/2025 3:47 PM | 139 | 3.05 | 2.69 | 3.35 | 1.85 | 154.17% | 408 | 58 | 59.45% |
| ORCL250404P00140000 | 3/28/2025 3:54 PM | 140 | 3.40 | 3.15 | 3.30 | 1.95 | 134.48% | 582 | 170 | 55.57% |
| ORCL250404P00141000 | 3/28/2025 3:54 PM | 141 | 4.00 | 3.55 | 4.75 | 2.33 | 139.52% | 1,058 | 144 | 62.09% |
| ORCL250404P00142000 | 3/28/2025 3:52 PM | 142 | 4.65 | 4.10 | 4.30 | 2.64 | 131.34% | 1,285 | 230 | 54.64% |
| ORCL250404P00143000 | 3/28/2025 3:54 PM | 143 | 5.10 | 4.65 | 4.85 | 2.78 | 119.83% | 856 | 189 | 54.10% |
| ORCL250404P00144000 | 3/28/2025 3:57 PM | 144 | 5.48 | 5.30 | 5.45 | 2.78 | 102.96% | 115 | 354 | 54.08% |
| ORCL250404P00145000 | 3/28/2025 3:50 PM | 145 | 6.56 | 5.90 | 6.10 | 3.41 | 108.25% | 1,023 | 1,544 | 53.37% |
| ORCL250404P00146000 | 3/28/2025 3:48 PM | 146 | 7.28 | 6.60 | 6.80 | 3.71 | 103.92% | 56 | 283 | 53.22% |
| ORCL250404P00147000 | 3/28/2025 3:58 PM | 147 | 7.70 | 7.35 | 8.50 | 3.47 | 82.03% | 80 | 344 | 61.94% |
| ORCL250404P00148000 | 3/28/2025 3:40 PM | 148 | 8.70 | 8.05 | 8.35 | 3.95 | 83.16% | 28 | 262 | 52.73% |
| ORCL250404P00149000 | 3/28/2025 1:50 PM | 149 | 10.75 | 8.50 | 9.20 | 4.93 | 84.71% | 13 | 216 | 56.79% |
| ORCL250404P00150000 | 3/28/2025 3:39 PM | 150 | 10.30 | 9.60 | 10.25 | 4.41 | 74.87% | 38 | 883 | 54.49% |
| ORCL250404P00152500 | 3/28/2025 3:07 PM | 152.5 | 12.40 | 11.40 | 12.20 | 4.54 | 57.76% | 536 | 904 | 57.28% |
| ORCL250404P00155000 | 3/28/2025 3:59 PM | 155 | 14.92 | 13.90 | 14.65 | 5.28 | 54.77% | 472 | 956 | 63.67% |
| ORCL250404P00157500 | 3/28/2025 3:59 PM | 157.5 | 17.08 | 15.75 | 17.85 | 5.61 | 48.91% | 30 | 142 | 55.57% |
| ORCL250404P00160000 | 3/28/2025 12:59 PM | 160 | 20.02 | 18.35 | 20.00 | 6.19 | 44.76% | 19 | 252 | 50.00% |
| ORCL250404P00162500 | 3/27/2025 2:02 PM | 162.5 | 17.21 | 20.65 | 23.10 | 0.00 | 0.00% | 6 | 18 | 72.56% |
| ORCL250404P00165000 | 3/28/2025 12:11 PM | 165 | 24.36 | 23.20 | 26.15 | 5.65 | 30.20% | 1 | 108 | 93.16% |
| ORCL250404P00167500 | 3/27/2025 11:06 AM | 167.5 | 20.91 | 25.75 | 28.10 | 0.00 | 0.00% | 2 | 0 | 87.60% |
| ORCL250404P00170000 | 3/26/2025 3:58 PM | 170 | 21.89 | 28.50 | 30.50 | 0.00 | 0.00% | 1 | 0 | 97.66% |
| ORCL250404P00172500 | 3/24/2025 12:25 PM | 172.5 | 17.85 | 31.05 | 32.85 | 0.00 | 0.00% | 2 | 0 | 100.68% |
| ORCL250404P00175000 | 3/28/2025 3:08 PM | 175 | 35.05 | 32.80 | 35.45 | 6.00 | 20.65% | 1 | 4 | 146.63% |
| ORCL250404P00180000 | 3/28/2025 3:08 PM | 180 | 40.05 | 38.65 | 40.35 | 5.93 | 17.38% | 1 | 1 | 120.31% |
| ORCL250404P00185000 | 2/28/2025 1:19 PM | 185 | 25.90 | 43.55 | 45.30 | 0.00 | 0.00% | 10 | 0 | 125.59% |
| ORCL250404P00190000 | 3/10/2025 3:52 PM | 190 | 41.60 | 48.60 | 50.50 | 0.00 | 0.00% | 2 | 0 | 144.14% |
Related Tickers
PANW Palo Alto Networks, Inc.
172.76
-0.96%
MSFT Microsoft Corporation
378.80
-3.02%
CRWD CrowdStrike Holdings, Inc.
357.11
-2.58%
PLTR Palantir Technologies Inc.
85.85
-4.71%
CRWV CoreWeave, Inc. Class A Common Stock
40.00
0.00%
NET Cloudflare, Inc.
114.92
-3.08%
XYZ Block, Inc.
55.33
-2.91%
MLGO MicroAlgo Inc.
17.35
+8.85%
MDB MongoDB, Inc.
178.03
-5.62%
OKTA Okta, Inc.
107.99
-2.89%