NYSE - Nasdaq Real Time Price • USD
Oracle Corporation (ORCL)
At close: May 29 at 4:00 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 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| ORCL240531C00101000 | 4/26/2024 1:32 PM | 101 | 15.40 | 21.65 | 23.15 | 0.00 | 0.00% | 1 | 1 | 179.69% |
| ORCL240531C00107000 | 5/20/2024 1:59 PM | 107 | 17.30 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| ORCL240531C00108000 | 5/14/2024 7:48 PM | 108 | 13.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| ORCL240531C00110000 | 5/24/2024 1:56 PM | 110 | 12.12 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 0 | 0.00% |
| ORCL240531C00111000 | 5/24/2024 2:38 PM | 111 | 10.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ORCL240531C00112000 | 5/23/2024 4:18 PM | 112 | 13.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ORCL240531C00113000 | 5/29/2024 5:01 PM | 113 | 10.70 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| ORCL240531C00114000 | 5/21/2024 6:02 PM | 114 | 11.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ORCL240531C00115000 | 5/29/2024 1:45 PM | 115 | 8.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ORCL240531C00116000 | 5/24/2024 2:22 PM | 116 | 5.74 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ORCL240531C00117000 | 5/28/2024 2:09 PM | 117 | 7.86 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| ORCL240531C00118000 | 5/28/2024 7:59 PM | 118 | 6.70 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| ORCL240531C00119000 | 5/29/2024 2:18 PM | 119 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ORCL240531C00120000 | 5/29/2024 3:51 PM | 120 | 3.85 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 0.00% |
| ORCL240531C00121000 | 5/29/2024 7:58 PM | 121 | 2.94 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 0 | 0.00% |
| ORCL240531C00122000 | 5/29/2024 6:56 PM | 122 | 1.65 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 0.00% |
| ORCL240531C00123000 | 5/29/2024 7:57 PM | 123 | 1.38 | 0.00 | 0.00 | 0.00 | 0.00% | 1,234 | 0 | 0.00% |
| ORCL240531C00124000 | 5/29/2024 7:59 PM | 124 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 182 | 0 | 0.78% |
| ORCL240531C00125000 | 5/29/2024 7:59 PM | 125 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 5,962 | 0 | 3.13% |
| ORCL240531C00126000 | 5/29/2024 7:58 PM | 126 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 896 | 0 | 6.25% |
| ORCL240531C00127000 | 5/29/2024 7:57 PM | 127 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 618 | 0 | 12.50% |
| ORCL240531C00128000 | 5/29/2024 7:54 PM | 128 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 319 | 0 | 12.50% |
| ORCL240531C00129000 | 5/29/2024 5:24 PM | 129 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 93 | 0 | 12.50% |
| ORCL240531C00130000 | 5/29/2024 6:45 PM | 130 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 0 | 12.50% |
| ORCL240531C00131000 | 5/29/2024 4:55 PM | 131 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 25.00% |
| ORCL240531C00132000 | 5/28/2024 7:58 PM | 132 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| ORCL240531C00133000 | 5/24/2024 4:51 PM | 133 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ORCL240531C00134000 | 5/28/2024 3:20 PM | 134 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ORCL240531C00135000 | 5/28/2024 1:58 PM | 135 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| ORCL240531C00136000 | 5/23/2024 3:43 PM | 136 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ORCL240531C00137000 | 5/22/2024 7:21 PM | 137 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ORCL240531C00138000 | 5/22/2024 1:30 PM | 138 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| ORCL240531C00139000 | 5/21/2024 5:40 PM | 139 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| ORCL240531C00140000 | 5/29/2024 5:24 PM | 140 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 50.00% |
| ORCL240531C00141000 | 5/29/2024 4:54 PM | 141 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| ORCL240531C00142000 | 5/29/2024 3:43 PM | 142 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 72 | 0 | 50.00% |
| ORCL240531C00143000 | 5/28/2024 5:18 PM | 143 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 0 | 50.00% |
| ORCL240531C00145000 | 5/29/2024 4:10 PM | 145 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 50.00% |
| ORCL240531C00150000 | 5/29/2024 6:45 PM | 150 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 300 | 0 | 50.00% |
| ORCL240531C00155000 | 5/16/2024 3:41 PM | 155 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| ORCL240531C00160000 | 5/20/2024 1:30 PM | 160 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| 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 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| 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 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ORCL240531P00101000 | 5/14/2024 6:46 PM | 101 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ORCL240531P00102000 | 5/13/2024 5:36 PM | 102 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ORCL240531P00103000 | 5/24/2024 7:29 PM | 103 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 50.00% |
| ORCL240531P00104000 | 5/28/2024 5:14 PM | 104 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 85 | 0 | 50.00% |
| ORCL240531P00105000 | 5/29/2024 1:50 PM | 105 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| ORCL240531P00106000 | 5/28/2024 1:56 PM | 106 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 50.00% |
| ORCL240531P00107000 | 5/28/2024 2:33 PM | 107 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 50.00% |
| ORCL240531P00108000 | 5/29/2024 5:24 PM | 108 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 59 | 0 | 50.00% |
| ORCL240531P00109000 | 5/23/2024 1:30 PM | 109 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| ORCL240531P00110000 | 5/23/2024 3:24 PM | 110 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ORCL240531P00111000 | 5/24/2024 5:35 PM | 111 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 25.00% |
| ORCL240531P00112000 | 5/24/2024 5:37 PM | 112 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 25.00% |
| ORCL240531P00113000 | 5/24/2024 5:36 PM | 113 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 65 | 0 | 25.00% |
| ORCL240531P00114000 | 5/28/2024 5:26 PM | 114 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| ORCL240531P00115000 | 5/28/2024 3:43 PM | 115 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ORCL240531P00116000 | 5/29/2024 5:01 PM | 116 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| ORCL240531P00117000 | 5/29/2024 5:23 PM | 117 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| ORCL240531P00118000 | 5/29/2024 2:13 PM | 118 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| ORCL240531P00119000 | 5/29/2024 1:45 PM | 119 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| ORCL240531P00120000 | 5/29/2024 7:54 PM | 120 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 0 | 12.50% |
| ORCL240531P00121000 | 5/29/2024 7:39 PM | 121 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 0 | 6.25% |
| ORCL240531P00122000 | 5/29/2024 7:59 PM | 122 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 3,127 | 0 | 6.25% |
| ORCL240531P00123000 | 5/29/2024 7:59 PM | 123 | 0.59 | 0.00 | 0.00 | 0.00 | 0.00% | 616 | 0 | 3.13% |
| ORCL240531P00124000 | 5/29/2024 7:54 PM | 124 | 0.93 | 0.00 | 0.00 | 0.00 | 0.00% | 118 | 0 | 0.00% |
| ORCL240531P00125000 | 5/29/2024 4:54 PM | 125 | 1.54 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| ORCL240531P00126000 | 5/29/2024 1:40 PM | 126 | 3.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ORCL240531P00127000 | 5/29/2024 1:36 PM | 127 | 3.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ORCL240531P00128000 | 5/29/2024 1:32 PM | 128 | 5.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ORCL240531P00129000 | 5/28/2024 1:43 PM | 129 | 4.78 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ORCL240531P00134000 | 5/20/2024 2:51 PM | 134 | 9.75 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ORCL240531P00140000 | 5/29/2024 1:34 PM | 140 | 16.61 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ORCL240531P00142000 | 5/24/2024 1:45 PM | 142 | 19.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
ADBE Adobe Inc.
477.60
-0.17%
CRWD CrowdStrike Holdings, Inc.
349.52
+0.78%
PANW Palo Alto Networks, Inc.
306.90
-0.36%
MSFT Microsoft Corporation
429.17
-0.27%
PLTR Palantir Technologies Inc.
20.94
-0.52%
SNPS Synopsys, Inc.
580.21
-1.31%
PATH UiPath Inc.
18.30
-2.40%
ZS Zscaler, Inc.
164.37
+0.13%
SQ Block, Inc.
65.56
-0.79%
NET Cloudflare, Inc.
75.20
+1.80%