NYSE - Nasdaq Real Time Price • USD
Oracle Corporation (ORCL)
At close: 4:00 PM EDT
After hours: 7:26 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 | 31.20 | 34.20 | 0.00 | 0.00% | 1 | 1 | 205.08% |
| ORCL240510C00100000 | 5/6/2024 7:50 PM | 100 | 18.00 | 16.15 | 19.90 | 0.00 | 0.00% | 1 | 2 | 137.70% |
| ORCL240510C00105000 | 5/7/2024 3:35 PM | 105 | 13.70 | 11.35 | 14.55 | 0.00 | 0.00% | 5 | 6 | 101.56% |
| ORCL240510C00108000 | 4/26/2024 1:37 PM | 108 | 8.65 | 8.35 | 9.65 | 0.00 | 0.00% | 1 | 1 | 66.60% |
| ORCL240510C00109000 | 5/1/2024 3:55 PM | 109 | 6.45 | 8.30 | 10.55 | 0.00 | 0.00% | 5 | 9 | 94.48% |
| ORCL240510C00110000 | 5/2/2024 1:47 PM | 110 | 5.60 | 7.35 | 7.65 | 0.00 | 0.00% | 5 | 11 | 55.27% |
| ORCL240510C00111000 | 5/7/2024 4:21 PM | 111 | 7.35 | 5.40 | 6.65 | 0.00 | 0.00% | 1 | 18 | 49.41% |
| ORCL240510C00112000 | 5/6/2024 2:08 PM | 112 | 5.00 | 4.70 | 5.65 | 0.00 | 0.00% | 2 | 25 | 43.56% |
| ORCL240510C00113000 | 5/6/2024 7:57 PM | 113 | 5.36 | 3.50 | 4.65 | 0.00 | 0.00% | 19 | 108 | 37.60% |
| ORCL240510C00114000 | 5/8/2024 2:32 PM | 114 | 3.60 | 2.89 | 3.70 | -1.40 | -28.00% | 2 | 111 | 33.40% |
| ORCL240510C00115000 | 5/8/2024 5:58 PM | 115 | 2.65 | 2.35 | 2.84 | -0.42 | -13.68% | 22 | 897 | 31.25% |
| ORCL240510C00116000 | 5/8/2024 5:19 PM | 116 | 1.75 | 1.64 | 1.96 | -0.47 | -21.17% | 14 | 1,215 | 26.81% |
| ORCL240510C00117000 | 5/8/2024 7:32 PM | 117 | 1.08 | 0.95 | 1.01 | -0.35 | -24.48% | 336 | 1,777 | 18.85% |
| ORCL240510C00118000 | 5/8/2024 7:59 PM | 118 | 0.50 | 0.47 | 0.51 | -0.39 | -43.82% | 336 | 1,230 | 18.26% |
| ORCL240510C00119000 | 5/8/2024 7:55 PM | 119 | 0.24 | 0.21 | 0.24 | -0.26 | -52.00% | 300 | 1,133 | 18.75% |
| ORCL240510C00120000 | 5/8/2024 7:57 PM | 120 | 0.10 | 0.09 | 0.13 | -0.16 | -61.54% | 971 | 1,435 | 20.61% |
| ORCL240510C00121000 | 5/8/2024 7:59 PM | 121 | 0.06 | 0.05 | 0.06 | -0.07 | -53.85% | 3,598 | 5,662 | 21.49% |
| ORCL240510C00122000 | 5/8/2024 7:03 PM | 122 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 71 | 4,752 | 24.02% |
| ORCL240510C00123000 | 5/8/2024 7:28 PM | 123 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 10 | 282 | 28.13% |
| ORCL240510C00124000 | 5/8/2024 7:23 PM | 124 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 8 | 195 | 30.47% |
| ORCL240510C00125000 | 5/8/2024 4:30 PM | 125 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 4 | 590 | 34.38% |
| ORCL240510C00126000 | 5/8/2024 5:04 PM | 126 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 71 | 420 | 37.89% |
| ORCL240510C00127000 | 5/7/2024 5:44 PM | 127 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 6 | 41 | 46.29% |
| ORCL240510C00128000 | 4/30/2024 7:33 PM | 128 | 0.01 | 0.00 | 0.18 | 0.00 | 0.00% | 5 | 47 | 53.71% |
| ORCL240510C00129000 | 4/29/2024 1:30 PM | 129 | 0.05 | 0.00 | 0.19 | 0.00 | 0.00% | 2 | 19 | 58.20% |
| ORCL240510C00130000 | 5/8/2024 4:30 PM | 130 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 1 | 59 | 53.91% |
| ORCL240510C00131000 | 4/29/2024 1:30 PM | 131 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 134 | 52.34% |
| ORCL240510C00132000 | 5/6/2024 1:36 PM | 132 | 0.12 | 0.01 | 0.42 | 0.00 | 0.00% | 2 | 106 | 81.05% |
| ORCL240510C00133000 | 5/8/2024 4:34 PM | 133 | 0.01 | 0.00 | 0.11 | -0.07 | -87.50% | 14 | 19 | 66.80% |
| ORCL240510C00134000 | 5/8/2024 4:41 PM | 134 | 0.02 | 0.00 | 0.03 | -0.26 | -92.86% | 52 | 1 | 59.38% |
| ORCL240510C00135000 | 5/7/2024 5:52 PM | 135 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | 10 | 69 | 82.03% |
| ORCL240510C00136000 | 4/18/2024 1:50 PM | 136 | 0.11 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 1 | 85.55% |
| ORCL240510C00137000 | 5/6/2024 3:16 PM | 137 | 0.01 | 0.00 | 1.22 | 0.00 | 0.00% | 3 | 4 | 127.15% |
| ORCL240510C00138000 | 4/17/2024 4:30 PM | 138 | 0.07 | 0.00 | 0.22 | 0.00 | 0.00% | 41 | 71 | 92.58% |
| ORCL240510C00139000 | 4/22/2024 4:45 PM | 139 | 0.01 | 0.00 | 0.27 | 0.00 | 0.00% | 14 | 74 | 99.22% |
| ORCL240510C00140000 | 4/22/2024 5:16 PM | 140 | 0.44 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 31 | 99.22% |
| ORCL240510C00160000 | 4/22/2024 1:53 PM | 160 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | - | 1 | 158.59% |
| 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 | 0.22 | 0.00 | 0.00% | - | 20 | 145.31% |
| ORCL240510P00100000 | 4/26/2024 1:54 PM | 100 | 0.01 | 0.00 | 0.66 | 0.00 | 0.00% | 1 | 6 | 117.19% |
| ORCL240510P00102000 | 4/24/2024 5:14 PM | 102 | 0.09 | 0.00 | 0.66 | 0.00 | 0.00% | - | 1 | 105.66% |
| ORCL240510P00103000 | 5/6/2024 3:08 PM | 103 | 0.02 | 0.00 | 0.66 | 0.00 | 0.00% | 5 | 10 | 99.80% |
| ORCL240510P00104000 | 5/8/2024 5:23 PM | 104 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 29 | 21 | 55.47% |
| ORCL240510P00105000 | 5/7/2024 5:43 PM | 105 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 10 | 210 | 56.64% |
| ORCL240510P00106000 | 5/8/2024 2:43 PM | 106 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 1 | 25 | 52.34% |
| ORCL240510P00107000 | 5/8/2024 2:54 PM | 107 | 0.04 | 0.01 | 0.23 | 0.02 | 100.00% | 2 | 132 | 60.94% |
| ORCL240510P00108000 | 5/8/2024 6:40 PM | 108 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 22 | 2,360 | 44.14% |
| ORCL240510P00109000 | 5/8/2024 2:54 PM | 109 | 0.06 | 0.01 | 0.03 | 0.03 | 100.00% | 18 | 158 | 39.84% |
| ORCL240510P00110000 | 5/8/2024 7:00 PM | 110 | 0.02 | 0.02 | 0.04 | 0.00 | 0.00% | 18 | 2,861 | 37.31% |
| ORCL240510P00111000 | 5/8/2024 5:24 PM | 111 | 0.03 | 0.02 | 0.04 | 0.02 | 200.00% | 1 | 205 | 32.81% |
| ORCL240510P00112000 | 5/8/2024 7:28 PM | 112 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 11 | 212 | 29.69% |
| ORCL240510P00113000 | 5/8/2024 4:45 PM | 113 | 0.04 | 0.03 | 0.07 | 0.00 | 0.00% | 8 | 213 | 26.76% |
| ORCL240510P00114000 | 5/8/2024 7:23 PM | 114 | 0.05 | 0.05 | 0.09 | -0.03 | -37.50% | 31 | 768 | 23.15% |
| ORCL240510P00115000 | 5/8/2024 7:30 PM | 115 | 0.10 | 0.10 | 0.14 | -0.05 | -33.33% | 262 | 686 | 20.22% |
| ORCL240510P00116000 | 5/8/2024 7:23 PM | 116 | 0.21 | 0.22 | 0.26 | -0.08 | -27.59% | 213 | 1,057 | 18.07% |
| ORCL240510P00117000 | 5/8/2024 7:57 PM | 117 | 0.50 | 0.50 | 0.54 | -0.03 | -5.66% | 389 | 925 | 16.94% |
| ORCL240510P00118000 | 5/8/2024 7:56 PM | 118 | 1.00 | 1.01 | 1.06 | 0.05 | 5.26% | 312 | 595 | 16.80% |
| ORCL240510P00119000 | 5/8/2024 7:53 PM | 119 | 1.74 | 1.53 | 1.87 | 0.12 | 7.41% | 8 | 402 | 19.34% |
| ORCL240510P00120000 | 5/8/2024 7:20 PM | 120 | 2.57 | 2.40 | 2.77 | 0.41 | 18.98% | 48 | 406 | 21.97% |
| ORCL240510P00121000 | 5/6/2024 2:31 PM | 121 | 4.48 | 3.45 | 3.70 | 0.00 | 0.00% | 29 | 92 | 23.63% |
| ORCL240510P00122000 | 4/30/2024 4:13 PM | 122 | 7.53 | 4.45 | 4.75 | 0.00 | 0.00% | 5 | 44 | 31.45% |
| ORCL240510P00123000 | 5/7/2024 3:07 PM | 123 | 4.15 | 5.10 | 7.60 | 0.00 | 0.00% | 2 | 0 | 61.04% |
| ORCL240510P00124000 | 4/19/2024 5:28 PM | 124 | 8.68 | 6.45 | 7.70 | 0.00 | 0.00% | 6 | 7 | 57.13% |
| ORCL240510P00125000 | 5/3/2024 2:49 PM | 125 | 7.52 | 6.55 | 7.70 | -1.38 | -15.51% | 1 | 10 | 41.60% |
| ORCL240510P00126000 | 4/5/2024 2:07 PM | 126 | 4.00 | 8.90 | 11.25 | 0.00 | 0.00% | 2 | 0 | 102.93% |
| ORCL240510P00127000 | 4/24/2024 6:25 PM | 127 | 11.95 | 9.45 | 9.75 | 0.00 | 0.00% | 81 | 0 | 54.30% |
| 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 | 13.50 | 13.70 | 0.00 | 0.00% | 5 | 0 | 65.23% |
| ORCL240510P00136000 | 5/3/2024 1:35 PM | 136 | 20.50 | 18.40 | 19.70 | 0.00 | 0.00% | 1 | 6 | 113.18% |
Related Tickers
ADBE Adobe Inc.
488.10
-0.85%
PANW Palo Alto Networks, Inc.
303.01
-0.82%
CRWD CrowdStrike Holdings, Inc.
313.76
+0.39%
MSFT Microsoft Corporation
410.54
+0.29%
FTNT Fortinet, Inc.
59.63
+0.34%
NET Cloudflare, Inc.
72.45
-2.27%
ZS Zscaler, Inc.
171.00
-3.33%
PATH UiPath Inc.
19.90
-0.60%
SQ Block, Inc.
71.14
-0.64%
SNPS Synopsys, Inc.
550.49
+0.16%