NYSE - Nasdaq Real Time Price • USD
Oracle Corporation (ORCL)
At close: 4:03 PM EDT
After hours: 5:15 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240531C00100000 | 5/23/2024 1:43 PM | 100 | 25.00 | 16.15 | 19.20 | 0.00 | 0.00% | 5 | 17 | 163.09% |
| ORCL240531C00101000 | 4/26/2024 1:32 PM | 101 | 15.40 | 21.65 | 23.15 | 0.00 | 0.00% | 1 | 1 | 398.93% |
| ORCL240531C00107000 | 5/20/2024 1:59 PM | 107 | 17.30 | 9.90 | 11.35 | 0.00 | 0.00% | 6 | 7 | 105.27% |
| ORCL240531C00108000 | 5/14/2024 7:48 PM | 108 | 13.05 | 8.90 | 9.85 | 0.00 | 0.00% | 4 | 4 | 81.64% |
| ORCL240531C00110000 | 5/24/2024 1:56 PM | 110 | 12.12 | 6.90 | 8.25 | 0.00 | 0.00% | 52 | 69 | 79.00% |
| ORCL240531C00111000 | 5/24/2024 2:38 PM | 111 | 10.75 | 5.55 | 6.45 | 0.00 | 0.00% | 1 | 2 | 64.45% |
| ORCL240531C00112000 | 5/23/2024 4:18 PM | 112 | 13.05 | 4.95 | 6.65 | 0.00 | 0.00% | 1 | 48 | 72.80% |
| ORCL240531C00113000 | 5/29/2024 5:01 PM | 113 | 4.36 | 4.05 | 5.80 | -6.34 | -59.25% | 1 | 279 | 68.65% |
| ORCL240531C00114000 | 5/21/2024 6:02 PM | 114 | 11.55 | 2.64 | 4.65 | 0.00 | 0.00% | 1 | 499 | 83.30% |
| ORCL240531C00115000 | 5/29/2024 1:45 PM | 115 | 2.87 | 2.14 | 2.61 | -5.28 | -64.79% | 10 | 90 | 38.18% |
| ORCL240531C00116000 | 5/30/2024 7:59 PM | 116 | 1.45 | 1.28 | 1.71 | -4.29 | -74.74% | 1,218 | 107 | 31.35% |
| ORCL240531C00117000 | 5/30/2024 7:59 PM | 117 | 0.80 | 0.77 | 0.84 | -7.06 | -89.82% | 257 | 242 | 22.95% |
| ORCL240531C00118000 | 5/30/2024 7:59 PM | 118 | 0.37 | 0.35 | 0.41 | -6.33 | -94.48% | 595 | 126 | 22.56% |
| ORCL240531C00119000 | 5/30/2024 7:59 PM | 119 | 0.15 | 0.15 | 0.18 | -4.65 | -96.87% | 882 | 63 | 22.85% |
| ORCL240531C00120000 | 5/30/2024 7:59 PM | 120 | 0.07 | 0.06 | 0.08 | -3.78 | -98.18% | 657 | 1,730 | 24.02% |
| ORCL240531C00121000 | 5/30/2024 7:49 PM | 121 | 0.06 | 0.02 | 0.04 | -2.88 | -97.96% | 661 | 383 | 25.78% |
| ORCL240531C00122000 | 5/30/2024 7:56 PM | 122 | 0.03 | 0.00 | 0.10 | -1.62 | -98.18% | 335 | 1,000 | 37.31% |
| ORCL240531C00123000 | 5/30/2024 7:36 PM | 123 | 0.02 | 0.01 | 0.03 | -1.36 | -98.55% | 3,512 | 4,476 | 34.38% |
| ORCL240531C00124000 | 5/30/2024 7:41 PM | 124 | 0.02 | 0.01 | 0.03 | -0.78 | -97.50% | 3,217 | 7,647 | 39.06% |
| ORCL240531C00125000 | 5/30/2024 7:08 PM | 125 | 0.01 | 0.01 | 0.03 | -0.44 | -97.78% | 463 | 8,315 | 43.36% |
| ORCL240531C00126000 | 5/30/2024 7:54 PM | 126 | 0.03 | 0.01 | 0.03 | -0.22 | -88.00% | 139 | 1,442 | 47.66% |
| ORCL240531C00127000 | 5/30/2024 7:25 PM | 127 | 0.01 | 0.01 | 0.02 | -0.10 | -90.91% | 221 | 2,097 | 49.22% |
| ORCL240531C00128000 | 5/30/2024 5:43 PM | 128 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 565 | 1,651 | 51.56% |
| ORCL240531C00129000 | 5/30/2024 5:09 PM | 129 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 21 | 3,589 | 55.47% |
| ORCL240531C00130000 | 5/30/2024 5:47 PM | 130 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 2,622 | 53.13% |
| ORCL240531C00131000 | 5/30/2024 2:29 PM | 131 | 0.01 | 0.00 | 1.26 | -0.01 | -50.00% | 1 | 1,471 | 125.29% |
| ORCL240531C00132000 | 5/28/2024 7:58 PM | 132 | 0.02 | 0.00 | 1.26 | 0.00 | 0.00% | 4 | 516 | 131.15% |
| ORCL240531C00133000 | 5/24/2024 4:51 PM | 133 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 31 | 67.19% |
| ORCL240531C00134000 | 5/28/2024 3:20 PM | 134 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 234 | 114.26% |
| ORCL240531C00135000 | 5/30/2024 3:11 PM | 135 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 5 | 459 | 77.34% |
| ORCL240531C00136000 | 5/30/2024 2:10 PM | 136 | 0.01 | 0.00 | 1.26 | -0.01 | -50.00% | 20 | 164 | 153.61% |
| ORCL240531C00137000 | 5/30/2024 2:06 PM | 137 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 98 | 11 | 81.25% |
| ORCL240531C00138000 | 5/22/2024 1:30 PM | 138 | 0.04 | 0.00 | 1.16 | 0.00 | 0.00% | 3 | 83 | 160.94% |
| ORCL240531C00139000 | 5/21/2024 5:40 PM | 139 | 0.04 | 0.00 | 1.07 | 0.00 | 0.00% | - | 50 | 162.89% |
| ORCL240531C00140000 | 5/29/2024 5:24 PM | 140 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 14 | 110 | 90.63% |
| ORCL240531C00141000 | 5/29/2024 4:54 PM | 141 | 0.02 | 0.00 | 0.81 | 0.00 | 0.00% | 3 | 60 | 162.30% |
| ORCL240531C00142000 | 5/29/2024 3:43 PM | 142 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 72 | 111 | 96.88% |
| ORCL240531C00143000 | 5/28/2024 5:18 PM | 143 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 11 | 143 | 99.22% |
| ORCL240531C00145000 | 5/29/2024 4:10 PM | 145 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 58 | 98.44% |
| ORCL240531C00150000 | 5/29/2024 6:45 PM | 150 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 300 | 300 | 112.50% |
| ORCL240531C00155000 | 5/16/2024 3:41 PM | 155 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | - | 10 | 125.00% |
| ORCL240531C00160000 | 5/20/2024 1:30 PM | 160 | 0.01 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 61 | 174.22% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240531P00075000 | 5/23/2024 6:55 PM | 75 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 196.88% |
| ORCL240531P00095000 | 4/19/2024 7:20 PM | 95 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 2 | 50.00% |
| ORCL240531P00100000 | 5/16/2024 5:27 PM | 100 | 0.04 | 0.00 | 0.08 | 0.00 | 0.00% | 1 | 99 | 97.66% |
| ORCL240531P00101000 | 5/30/2024 1:37 PM | 101 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 100 | 0 | 71.88% |
| ORCL240531P00102000 | 5/13/2024 5:36 PM | 102 | 0.05 | 0.00 | 0.04 | 0.00 | 0.00% | 2 | 184 | 78.91% |
| ORCL240531P00103000 | 5/24/2024 7:29 PM | 103 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 17 | 27 | 71.88% |
| ORCL240531P00104000 | 5/28/2024 5:14 PM | 104 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 85 | 90 | 67.19% |
| ORCL240531P00105000 | 5/30/2024 6:28 PM | 105 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 455 | 98 | 64.06% |
| ORCL240531P00106000 | 5/30/2024 6:58 PM | 106 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 68 | 125 | 119.04% |
| ORCL240531P00107000 | 5/30/2024 5:33 PM | 107 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 633 | 26 | 54.69% |
| ORCL240531P00108000 | 5/30/2024 5:00 PM | 108 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 236 | 264 | 52.34% |
| ORCL240531P00109000 | 5/23/2024 1:30 PM | 109 | 0.10 | 0.01 | 0.03 | 0.00 | 0.00% | 20 | 40 | 47.27% |
| ORCL240531P00110000 | 5/30/2024 7:59 PM | 110 | 0.03 | 0.02 | 0.03 | 0.01 | 50.00% | 1 | 95 | 42.19% |
| ORCL240531P00111000 | 5/30/2024 4:17 PM | 111 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 10 | 154 | 38.67% |
| ORCL240531P00112000 | 5/30/2024 6:59 PM | 112 | 0.03 | 0.02 | 0.06 | 0.01 | 50.00% | 2 | 111 | 35.94% |
| ORCL240531P00113000 | 5/30/2024 5:53 PM | 113 | 0.03 | 0.03 | 0.06 | 0.01 | 50.00% | 7 | 301 | 30.08% |
| ORCL240531P00114000 | 5/30/2024 7:58 PM | 114 | 0.09 | 0.07 | 0.12 | 0.07 | 350.00% | 128 | 498 | 28.52% |
| ORCL240531P00115000 | 5/30/2024 7:59 PM | 115 | 0.18 | 0.16 | 0.20 | 0.15 | 500.00% | 108 | 659 | 25.59% |
| ORCL240531P00116000 | 5/30/2024 7:58 PM | 116 | 0.34 | 0.26 | 0.39 | 0.32 | 1,600.00% | 126 | 617 | 23.93% |
| ORCL240531P00117000 | 5/30/2024 7:58 PM | 117 | 0.64 | 0.63 | 0.69 | 0.61 | 2,033.34% | 465 | 619 | 21.24% |
| ORCL240531P00118000 | 5/30/2024 7:52 PM | 118 | 1.00 | 1.16 | 1.26 | 0.96 | 2,400.00% | 462 | 291 | 20.61% |
| ORCL240531P00119000 | 5/30/2024 7:42 PM | 119 | 1.71 | 1.83 | 2.19 | 1.62 | 1,800.00% | 945 | 1,829 | 27.05% |
| ORCL240531P00120000 | 5/30/2024 7:25 PM | 120 | 2.51 | 2.20 | 2.64 | 2.43 | 2,209.09% | 458 | 565 | 0.00% |
| ORCL240531P00121000 | 5/30/2024 7:53 PM | 121 | 3.55 | 2.97 | 4.40 | 3.40 | 2,266.67% | 656 | 1,212 | 51.56% |
| ORCL240531P00122000 | 5/30/2024 7:46 PM | 122 | 4.45 | 3.80 | 5.90 | 4.11 | 1,208.82% | 156 | 2,602 | 78.86% |
| ORCL240531P00123000 | 5/30/2024 7:56 PM | 123 | 5.86 | 5.70 | 6.65 | 5.27 | 893.22% | 476 | 1,013 | 54.79% |
| ORCL240531P00124000 | 5/30/2024 7:39 PM | 124 | 6.48 | 5.00 | 7.45 | 5.55 | 596.77% | 240 | 691 | 75.78% |
| ORCL240531P00125000 | 5/30/2024 4:03 PM | 125 | 6.07 | 6.90 | 8.10 | 4.53 | 294.16% | 18 | 727 | 61.72% |
| ORCL240531P00126000 | 5/30/2024 4:03 PM | 126 | 7.08 | 8.70 | 9.10 | 3.93 | 124.76% | 1 | 160 | 67.38% |
| ORCL240531P00127000 | 5/30/2024 7:11 PM | 127 | 9.45 | 9.70 | 10.10 | 5.50 | 139.24% | 23 | 12 | 72.85% |
| ORCL240531P00128000 | 5/29/2024 1:32 PM | 128 | 5.10 | 10.70 | 11.15 | 0.00 | 0.00% | 1 | 0 | 51.56% |
| ORCL240531P00129000 | 5/28/2024 1:43 PM | 129 | 4.78 | 10.90 | 12.35 | 0.00 | 0.00% | 1 | 0 | 102.15% |
| ORCL240531P00134000 | 5/20/2024 2:51 PM | 134 | 9.75 | 15.00 | 17.10 | 0.00 | 0.00% | - | 0 | 108.20% |
| ORCL240531P00140000 | 5/29/2024 1:34 PM | 140 | 16.61 | 22.20 | 24.10 | 0.00 | 0.00% | 2 | 0 | 141.41% |
| ORCL240531P00142000 | 5/30/2024 7:11 PM | 142 | 24.45 | 23.05 | 25.40 | 4.65 | 23.48% | 2 | 1 | 174.12% |
Related Tickers
ADBE Adobe Inc.
445.87
-6.64%
PANW Palo Alto Networks, Inc.
293.18
-4.47%
CRWD CrowdStrike Holdings, Inc.
315.92
-9.61%
MSFT Microsoft Corporation
414.67
-3.38%
PATH UiPath Inc.
12.07
-34.04%
PLTR Palantir Technologies Inc.
21.73
+3.77%
ZS Zscaler, Inc.
156.65
-4.70%
SNPS Synopsys, Inc.
564.73
-2.67%
OKTA Okta, Inc.
88.81
-7.84%
SQ Block, Inc.
65.02
-0.82%