NYSE - Delayed Quote • USD
Oracle Corporation (ORCL)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240607C00090000 | 5/23/2024 6:55 PM | 90 | 33.51 | 25.00 | 28.60 | 0.00 | 0.00% | - | 5 | 177.25% |
| ORCL240607C00095000 | 5/23/2024 7:09 PM | 95 | 28.50 | 20.00 | 24.15 | 0.00 | 0.00% | - | 1 | 167.38% |
| ORCL240607C00100000 | 5/22/2024 3:14 PM | 100 | 24.50 | 15.00 | 19.65 | 0.00 | 0.00% | 2 | 3 | 68.56% |
| ORCL240607C00105000 | 5/24/2024 6:24 PM | 105 | 18.50 | 10.00 | 13.95 | 0.00 | 0.00% | 2 | 1 | 105.42% |
| ORCL240607C00106000 | 5/28/2024 6:25 PM | 106 | 18.30 | 9.40 | 13.90 | 0.00 | 0.00% | 4 | 4 | 62.89% |
| ORCL240607C00108000 | 5/31/2024 2:45 PM | 108 | 7.65 | 7.30 | 11.35 | 7.65 | - | 52 | 0 | 97.27% |
| ORCL240607C00110000 | 5/31/2024 7:56 PM | 110 | 7.50 | 5.45 | 9.40 | -7.15 | -48.81% | 33 | 16 | 86.21% |
| ORCL240607C00111000 | 5/31/2024 3:53 PM | 111 | 4.40 | 5.35 | 7.50 | -7.65 | -63.49% | 3 | 32 | 61.47% |
| ORCL240607C00112000 | 5/31/2024 2:00 PM | 112 | 3.45 | 4.45 | 7.40 | -7.55 | -68.64% | 3 | 3 | 73.71% |
| ORCL240607C00113000 | 5/31/2024 6:44 PM | 113 | 3.15 | 3.60 | 5.20 | -3.00 | -48.78% | 63 | 3 | 43.85% |
| ORCL240607C00114000 | 5/31/2024 7:34 PM | 114 | 3.00 | 3.00 | 4.50 | -1.15 | -27.71% | 254 | 33 | 43.97% |
| ORCL240607C00115000 | 5/31/2024 7:57 PM | 115 | 3.00 | 2.42 | 2.91 | -0.32 | -9.64% | 832 | 83 | 26.61% |
| ORCL240607C00116000 | 5/31/2024 7:59 PM | 116 | 2.02 | 1.65 | 2.23 | -0.72 | -26.28% | 918 | 214 | 26.22% |
| ORCL240607C00117000 | 5/31/2024 7:59 PM | 117 | 1.50 | 1.51 | 1.69 | -0.25 | -14.29% | 801 | 225 | 26.61% |
| ORCL240607C00118000 | 5/31/2024 7:57 PM | 118 | 1.19 | 0.86 | 1.57 | -0.08 | -6.30% | 463 | 299 | 32.40% |
| ORCL240607C00119000 | 5/31/2024 7:56 PM | 119 | 0.69 | 0.42 | 0.87 | -0.19 | -21.59% | 1,372 | 500 | 26.76% |
| ORCL240607C00120000 | 5/31/2024 7:59 PM | 120 | 0.42 | 0.17 | 0.52 | -0.18 | -30.00% | 5,201 | 1,169 | 25.24% |
| ORCL240607C00121000 | 5/31/2024 7:57 PM | 121 | 0.31 | 0.19 | 0.30 | -0.14 | -31.11% | 305 | 639 | 24.46% |
| ORCL240607C00122000 | 5/31/2024 7:57 PM | 122 | 0.20 | 0.07 | 0.25 | -0.16 | -44.44% | 175 | 355 | 26.95% |
| ORCL240607C00123000 | 5/31/2024 7:57 PM | 123 | 0.12 | 0.00 | 0.60 | -0.06 | -33.33% | 226 | 756 | 40.72% |
| ORCL240607C00124000 | 5/31/2024 7:31 PM | 124 | 0.04 | 0.03 | 0.23 | -0.09 | -69.23% | 179 | 3,679 | 33.59% |
| ORCL240607C00125000 | 5/31/2024 7:50 PM | 125 | 0.04 | 0.02 | 0.14 | -0.03 | -42.86% | 142 | 1,330 | 32.91% |
| ORCL240607C00126000 | 5/31/2024 7:25 PM | 126 | 0.03 | 0.02 | 0.10 | -0.04 | -57.14% | 193 | 1,027 | 33.59% |
| ORCL240607C00127000 | 5/31/2024 7:50 PM | 127 | 0.03 | 0.01 | 0.14 | -0.02 | -40.00% | 34 | 515 | 39.06% |
| ORCL240607C00128000 | 5/31/2024 6:47 PM | 128 | 0.06 | 0.00 | 0.11 | 0.02 | 50.00% | 14 | 280 | 40.04% |
| ORCL240607C00129000 | 5/31/2024 6:55 PM | 129 | 0.05 | 0.00 | 0.43 | 0.01 | 25.00% | 8 | 213 | 58.20% |
| ORCL240607C00130000 | 5/31/2024 2:49 PM | 130 | 0.02 | 0.01 | 0.13 | -0.01 | -33.33% | 15 | 609 | 47.07% |
| ORCL240607C00131000 | 5/30/2024 3:05 PM | 131 | 0.03 | 0.00 | 0.11 | 0.00 | 0.00% | 27 | 94 | 48.24% |
| ORCL240607C00132000 | 5/31/2024 2:31 PM | 132 | 0.04 | 0.00 | 0.40 | -0.04 | -50.00% | 1 | 35 | 57.13% |
| ORCL240607C00133000 | 5/31/2024 5:57 PM | 133 | 0.16 | 0.00 | 0.41 | 0.13 | 433.33% | 1 | 110 | 60.25% |
| ORCL240607C00134000 | 5/28/2024 5:35 PM | 134 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 8 | 55.27% |
| ORCL240607C00135000 | 5/31/2024 6:11 PM | 135 | 0.01 | 0.00 | 0.63 | -0.09 | -90.00% | 1 | 42 | 71.97% |
| ORCL240607C00136000 | 5/28/2024 1:49 PM | 136 | 0.05 | 0.00 | 0.61 | 0.00 | 0.00% | 1 | 1 | 74.32% |
| ORCL240607C00140000 | 5/31/2024 3:21 PM | 140 | 0.01 | 0.00 | 0.52 | -0.02 | -66.67% | 20 | 19 | 82.62% |
| ORCL240607C00141000 | 5/31/2024 5:25 PM | 141 | 0.01 | 0.00 | 0.62 | 0.01 | - | 20 | 0 | 88.18% |
| ORCL240607C00142000 | 5/31/2024 5:11 PM | 142 | 0.01 | 0.00 | 0.82 | 0.01 | - | 5 | 0 | 96.29% |
| ORCL240607C00145000 | 5/31/2024 7:53 PM | 145 | 0.01 | 0.00 | 1.37 | -0.12 | -92.31% | 43 | 2 | 116.99% |
| ORCL240607C00155000 | 5/29/2024 6:27 PM | 155 | 0.02 | 0.00 | 0.52 | 0.00 | 0.00% | 10 | 11 | 118.16% |
| ORCL240607C00160000 | 5/29/2024 6:34 PM | 160 | 0.01 | 0.00 | 1.14 | 0.00 | 0.00% | - | 90 | 149.32% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240607P00090000 | 5/23/2024 4:02 PM | 90 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | - | 15 | 75.00% |
| ORCL240607P00095000 | 5/29/2024 6:34 PM | 95 | 0.01 | 0.00 | 0.55 | 0.00 | 0.00% | 80 | 93 | 99.12% |
| ORCL240607P00100000 | 5/31/2024 1:44 PM | 100 | 0.07 | 0.00 | 0.04 | 0.06 | 600.00% | 2 | 121 | 51.56% |
| ORCL240607P00101000 | 5/31/2024 4:43 PM | 101 | 0.05 | 0.00 | 0.22 | 0.03 | 150.00% | 2 | 9 | 62.70% |
| ORCL240607P00102000 | 5/31/2024 7:19 PM | 102 | 0.03 | 0.00 | 0.23 | -0.02 | -40.00% | 24 | 12 | 59.67% |
| ORCL240607P00104000 | 5/30/2024 6:24 PM | 104 | 0.11 | 0.00 | 0.24 | 0.00 | 0.00% | 1 | 2 | 53.13% |
| ORCL240607P00105000 | 5/31/2024 2:48 PM | 105 | 0.13 | 0.00 | 0.25 | 0.09 | 225.00% | 2 | 202 | 50.00% |
| ORCL240607P00106000 | 5/31/2024 4:22 PM | 106 | 0.09 | 0.02 | 0.17 | 0.04 | 80.00% | 9 | 132 | 49.41% |
| ORCL240607P00107000 | 5/31/2024 7:39 PM | 107 | 0.06 | 0.02 | 0.28 | 0.02 | 50.00% | 149 | 2,357 | 51.27% |
| ORCL240607P00108000 | 5/31/2024 4:14 PM | 108 | 0.14 | 0.02 | 0.11 | 0.07 | 100.00% | 10 | 110 | 38.28% |
| ORCL240607P00109000 | 5/31/2024 5:44 PM | 109 | 0.14 | 0.03 | 0.31 | 0.06 | 75.00% | 233 | 150 | 44.39% |
| ORCL240607P00110000 | 5/31/2024 7:59 PM | 110 | 0.12 | 0.04 | 0.16 | 0.00 | 0.00% | 142 | 168 | 33.89% |
| ORCL240607P00111000 | 5/31/2024 7:57 PM | 111 | 0.10 | 0.01 | 0.20 | -0.02 | -16.67% | 318 | 173 | 31.89% |
| ORCL240607P00112000 | 5/31/2024 7:48 PM | 112 | 0.19 | 0.01 | 0.39 | -0.03 | -13.64% | 31 | 47 | 34.13% |
| ORCL240607P00113000 | 5/31/2024 7:55 PM | 113 | 0.22 | 0.10 | 0.39 | -0.07 | -24.14% | 2,295 | 123 | 29.54% |
| ORCL240607P00114000 | 5/31/2024 7:50 PM | 114 | 0.41 | 0.13 | 0.67 | -0.14 | -25.45% | 881 | 58 | 31.15% |
| ORCL240607P00115000 | 5/31/2024 7:59 PM | 115 | 0.56 | 0.17 | 0.56 | -0.17 | -23.29% | 1,383 | 1,301 | 23.39% |
| ORCL240607P00116000 | 5/31/2024 7:58 PM | 116 | 0.80 | 0.35 | 0.86 | -0.23 | -22.33% | 740 | 1,210 | 23.05% |
| ORCL240607P00117000 | 5/31/2024 7:59 PM | 117 | 1.32 | 1.15 | 1.29 | -0.18 | -12.00% | 660 | 2,299 | 23.10% |
| ORCL240607P00118000 | 5/31/2024 7:55 PM | 118 | 1.88 | 1.61 | 2.08 | 0.16 | 9.30% | 163 | 209 | 27.32% |
| ORCL240607P00119000 | 5/31/2024 7:54 PM | 119 | 2.50 | 2.09 | 3.30 | 0.25 | 11.11% | 62 | 515 | 37.79% |
| ORCL240607P00120000 | 5/31/2024 7:57 PM | 120 | 3.01 | 2.83 | 4.05 | 0.15 | 5.24% | 412 | 614 | 39.36% |
| ORCL240607P00121000 | 5/31/2024 7:49 PM | 121 | 4.57 | 3.10 | 5.25 | 0.47 | 11.46% | 137 | 1,055 | 48.68% |
| ORCL240607P00122000 | 5/31/2024 7:54 PM | 122 | 5.01 | 3.85 | 6.25 | 0.44 | 9.63% | 174 | 688 | 54.00% |
| ORCL240607P00123000 | 5/31/2024 7:54 PM | 123 | 6.29 | 3.85 | 7.85 | 0.03 | 0.48% | 39 | 321 | 70.70% |
| ORCL240607P00124000 | 5/31/2024 6:36 PM | 124 | 8.54 | 4.85 | 8.80 | 1.59 | 22.88% | 29 | 175 | 74.90% |
| ORCL240607P00125000 | 5/31/2024 7:56 PM | 125 | 7.74 | 5.85 | 9.65 | 3.24 | 72.00% | 6 | 25 | 76.90% |
| ORCL240607P00126000 | 5/30/2024 3:59 PM | 126 | 7.07 | 6.85 | 10.70 | 0.00 | 0.00% | 4 | 1 | 82.67% |
| ORCL240607P00127000 | 5/30/2024 6:58 PM | 127 | 9.30 | 7.85 | 11.90 | 0.00 | 0.00% | 30 | 2 | 91.41% |
| ORCL240607P00128000 | 5/29/2024 7:55 PM | 128 | 4.50 | 8.85 | 12.95 | 0.00 | 0.00% | - | 0 | 97.02% |
| ORCL240607P00129000 | 5/17/2024 1:35 PM | 129 | 6.80 | 10.05 | 14.20 | 0.00 | 0.00% | 1 | 1 | 53.71% |
| ORCL240607P00130000 | 5/31/2024 1:52 PM | 130 | 15.00 | 10.65 | 15.00 | 15.00 | - | 10 | 0 | 106.91% |
| ORCL240607P00133000 | 5/31/2024 3:17 PM | 133 | 18.07 | 13.50 | 18.00 | 18.07 | - | 1 | 0 | 119.46% |
| ORCL240607P00134000 | 5/31/2024 4:34 PM | 134 | 19.30 | 14.50 | 18.80 | 19.30 | - | 1 | 0 | 118.95% |
| ORCL240607P00135000 | 5/30/2024 1:32 PM | 135 | 14.50 | 16.00 | 20.25 | 0.00 | 0.00% | 5 | 5 | 71.97% |
| ORCL240607P00140000 | 5/30/2024 1:49 PM | 140 | 20.50 | 20.50 | 24.90 | 0.00 | 0.00% | 2 | 0 | 143.60% |
Related Tickers
ADBE Adobe Inc.
444.76
-0.25%
PANW Palo Alto Networks, Inc.
294.85
+0.57%
CRWD CrowdStrike Holdings, Inc.
313.67
-0.71%
ZS Zscaler, Inc.
169.96
+8.50%
MDB MongoDB, Inc.
236.06
-23.85%
OKTA Okta, Inc.
88.72
-0.10%
MSFT Microsoft Corporation
415.61
+0.23%
PATH UiPath Inc.
12.26
+1.57%
NET Cloudflare, Inc.
67.69
-0.43%
PLTR Palantir Technologies Inc.
21.68
-0.23%