NYSE - Delayed Quote • USD
Oracle Corporation (ORCL)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240524C00080000 | 5/6/2024 3:43 PM | 80 | 36.83 | 41.55 | 45.55 | 0.00 | 0.00% | - | 1 | 141.41% |
| ORCL240524C00090000 | 4/19/2024 3:49 PM | 90 | 26.79 | 31.70 | 35.00 | 0.00 | 0.00% | 1 | 1 | 203.71% |
| ORCL240524C00095000 | 4/18/2024 5:05 PM | 95 | 22.43 | 26.60 | 30.45 | 0.00 | 0.00% | 1 | 1 | 82.81% |
| ORCL240524C00100000 | 5/17/2024 3:13 PM | 100 | 23.15 | 22.30 | 24.85 | 23.15 | - | 1 | 0 | 78.91% |
| ORCL240524C00106000 | 5/14/2024 4:00 PM | 106 | 12.00 | 17.10 | 18.00 | 0.00 | 0.00% | 1 | 1 | 56.25% |
| ORCL240524C00107000 | 4/29/2024 3:10 PM | 107 | 10.10 | 14.90 | 17.70 | 0.00 | 0.00% | - | 5 | 106.93% |
| ORCL240524C00108000 | 4/25/2024 1:39 PM | 108 | 7.55 | 13.85 | 16.75 | 0.00 | 0.00% | - | 8 | 103.52% |
| ORCL240524C00109000 | 4/26/2024 7:27 PM | 109 | 9.45 | 12.95 | 15.95 | 0.00 | 0.00% | 2 | 3 | 104.00% |
| ORCL240524C00110000 | 5/17/2024 6:33 PM | 110 | 12.79 | 12.00 | 14.75 | 0.77 | 6.41% | 69 | 26 | 93.75% |
| ORCL240524C00111000 | 5/2/2024 7:45 PM | 111 | 5.25 | 11.00 | 13.90 | 0.00 | 0.00% | 1 | 3 | 92.68% |
| ORCL240524C00112000 | 5/7/2024 2:28 PM | 112 | 7.50 | 10.15 | 12.35 | 0.00 | 0.00% | 2 | 8 | 73.24% |
| ORCL240524C00113000 | 5/17/2024 7:26 PM | 113 | 10.42 | 9.95 | 10.95 | 5.91 | 131.04% | 5 | 17 | 56.35% |
| ORCL240524C00114000 | 5/17/2024 3:06 PM | 114 | 8.90 | 8.20 | 10.90 | 0.79 | 9.74% | 12 | 73 | 77.44% |
| ORCL240524C00115000 | 5/17/2024 7:14 PM | 115 | 8.03 | 7.25 | 9.40 | 0.68 | 9.25% | 5 | 307 | 60.60% |
| ORCL240524C00116000 | 5/17/2024 7:57 PM | 116 | 7.70 | 6.10 | 8.40 | 1.56 | 25.41% | 8 | 326 | 55.81% |
| ORCL240524C00117000 | 5/17/2024 7:59 PM | 117 | 6.75 | 6.45 | 7.75 | 1.35 | 25.00% | 48 | 876 | 58.64% |
| ORCL240524C00118000 | 5/17/2024 6:55 PM | 118 | 5.05 | 5.60 | 6.95 | 0.25 | 5.21% | 25 | 446 | 57.37% |
| ORCL240524C00119000 | 5/17/2024 7:28 PM | 119 | 4.75 | 4.25 | 5.05 | 1.08 | 29.43% | 32 | 612 | 33.30% |
| ORCL240524C00120000 | 5/17/2024 7:57 PM | 120 | 4.00 | 3.20 | 4.15 | 0.94 | 30.72% | 281 | 911 | 30.71% |
| ORCL240524C00121000 | 5/17/2024 7:45 PM | 121 | 2.96 | 3.10 | 3.25 | 0.57 | 23.85% | 803 | 1,409 | 27.49% |
| ORCL240524C00122000 | 5/17/2024 7:59 PM | 122 | 2.66 | 2.47 | 2.61 | 0.76 | 40.00% | 758 | 772 | 28.03% |
| ORCL240524C00123000 | 5/17/2024 7:59 PM | 123 | 1.93 | 1.84 | 1.94 | 0.53 | 37.86% | 7,675 | 5,560 | 26.61% |
| ORCL240524C00124000 | 5/17/2024 7:59 PM | 124 | 1.38 | 1.35 | 1.38 | 0.37 | 36.63% | 702 | 1,010 | 25.56% |
| ORCL240524C00125000 | 5/17/2024 7:59 PM | 125 | 0.95 | 0.94 | 0.99 | 0.21 | 28.38% | 1,865 | 745 | 25.68% |
| ORCL240524C00126000 | 5/17/2024 7:59 PM | 126 | 0.67 | 0.62 | 0.81 | 0.21 | 45.65% | 104 | 720 | 28.03% |
| ORCL240524C00127000 | 5/17/2024 7:59 PM | 127 | 0.42 | 0.42 | 0.46 | 0.09 | 27.27% | 4,325 | 298 | 25.78% |
| ORCL240524C00128000 | 5/17/2024 7:58 PM | 128 | 0.27 | 0.21 | 0.31 | 0.04 | 17.39% | 3,795 | 198 | 26.17% |
| ORCL240524C00129000 | 5/17/2024 7:36 PM | 129 | 0.17 | 0.18 | 0.21 | 0.00 | 0.00% | 96 | 274 | 26.76% |
| ORCL240524C00130000 | 5/17/2024 7:59 PM | 130 | 0.13 | 0.12 | 0.29 | 0.02 | 18.18% | 125 | 485 | 32.91% |
| ORCL240524C00131000 | 5/17/2024 7:57 PM | 131 | 0.08 | 0.01 | 0.09 | 0.00 | 0.00% | 9 | 69 | 27.64% |
| ORCL240524C00132000 | 5/17/2024 4:22 PM | 132 | 0.04 | 0.03 | 0.07 | -0.04 | -50.00% | 12 | 119 | 29.10% |
| ORCL240524C00133000 | 5/15/2024 2:14 PM | 133 | 0.07 | 0.02 | 0.10 | 0.00 | 0.00% | 16 | 89 | 33.89% |
| ORCL240524C00134000 | 5/17/2024 2:04 PM | 134 | 0.04 | 0.02 | 0.25 | -0.09 | -69.23% | 3 | 57 | 44.43% |
| ORCL240524C00135000 | 5/16/2024 6:26 PM | 135 | 0.05 | 0.02 | 0.09 | 0.00 | 0.00% | 1 | 196 | 38.48% |
| ORCL240524C00136000 | 5/16/2024 6:35 PM | 136 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 1 | 110 | 40.23% |
| ORCL240524C00137000 | 5/17/2024 6:13 PM | 137 | 0.02 | 0.01 | 0.07 | -0.01 | -33.33% | 1 | 193 | 41.80% |
| ORCL240524C00139000 | 5/16/2024 4:05 PM | 139 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 8 | 28 | 47.66% |
| ORCL240524C00140000 | 5/17/2024 3:29 PM | 140 | 0.01 | 0.01 | 0.25 | -0.02 | -66.67% | 2 | 132 | 54.30% |
| ORCL240524C00145000 | 5/14/2024 7:54 PM | 145 | 0.05 | 0.01 | 0.23 | 0.05 | - | - | 21 | 65.43% |
| ORCL240524C00150000 | 5/17/2024 6:13 PM | 150 | 0.01 | 0.00 | 0.24 | 0.01 | - | 2 | 30 | 76.56% |
| ORCL240524C00155000 | 5/17/2024 4:00 PM | 155 | 0.02 | 0.00 | 0.34 | 0.02 | - | 2 | 0 | 92.19% |
| ORCL240524C00160000 | 5/15/2024 2:14 PM | 160 | 0.01 | 0.00 | 0.09 | 0.01 | - | - | 20 | 85.16% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240524P00090000 | 5/15/2024 6:14 PM | 90 | 0.01 | 0.00 | 0.75 | 0.01 | - | - | 81 | 146.48% |
| ORCL240524P00095000 | 5/15/2024 4:07 PM | 95 | 0.02 | 0.00 | 0.67 | 0.00 | 0.00% | 80 | 118 | 122.66% |
| ORCL240524P00100000 | 5/17/2024 6:23 PM | 100 | 0.01 | 0.00 | 1.91 | -0.04 | -80.00% | 10 | 158 | 132.03% |
| ORCL240524P00101000 | 5/10/2024 5:20 PM | 101 | 0.05 | 0.00 | 0.07 | 0.00 | 0.00% | 100 | 0 | 67.97% |
| ORCL240524P00102000 | 5/17/2024 7:36 PM | 102 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 1 | 106 | 62.50% |
| ORCL240524P00103000 | 5/14/2024 4:45 PM | 103 | 0.07 | 0.01 | 0.23 | 0.00 | 0.00% | 4 | 39 | 74.61% |
| ORCL240524P00104000 | 5/10/2024 3:25 PM | 104 | 0.06 | 0.01 | 0.23 | 0.00 | 0.00% | 1 | 36 | 71.29% |
| ORCL240524P00105000 | 5/17/2024 1:35 PM | 105 | 0.08 | 0.01 | 0.04 | 0.06 | 300.00% | 30 | 45 | 53.91% |
| ORCL240524P00106000 | 5/17/2024 3:40 PM | 106 | 0.02 | 0.01 | 0.04 | -0.23 | -92.00% | 1 | 100 | 51.17% |
| ORCL240524P00107000 | 5/17/2024 7:36 PM | 107 | 0.12 | 0.01 | 0.12 | 0.02 | 20.00% | 31 | 3,996 | 55.27% |
| ORCL240524P00108000 | 5/17/2024 2:34 PM | 108 | 0.03 | 0.01 | 0.04 | 0.00 | 0.00% | 2 | 87 | 48.44% |
| ORCL240524P00109000 | 5/17/2024 3:40 PM | 109 | 0.04 | 0.00 | 0.04 | -0.02 | -33.33% | 2 | 55 | 45.70% |
| ORCL240524P00110000 | 5/17/2024 6:55 PM | 110 | 0.02 | 0.01 | 0.24 | -0.02 | -50.00% | 2 | 1,849 | 51.56% |
| ORCL240524P00111000 | 5/17/2024 6:50 PM | 111 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 6 | 226 | 41.21% |
| ORCL240524P00112000 | 5/17/2024 7:57 PM | 112 | 0.03 | 0.01 | 0.21 | -0.03 | -50.00% | 100 | 121 | 50.10% |
| ORCL240524P00113000 | 5/17/2024 2:13 PM | 113 | 0.05 | 0.00 | 0.25 | -0.04 | -44.44% | 1 | 57 | 48.34% |
| ORCL240524P00114000 | 5/17/2024 1:30 PM | 114 | 0.10 | 0.01 | 0.08 | 0.00 | 0.00% | 1 | 270 | 35.06% |
| ORCL240524P00115000 | 5/17/2024 6:55 PM | 115 | 0.04 | 0.03 | 0.10 | -0.06 | -60.00% | 22 | 612 | 33.30% |
| ORCL240524P00116000 | 5/17/2024 7:27 PM | 116 | 0.08 | 0.05 | 0.09 | -0.06 | -42.86% | 7 | 791 | 29.40% |
| ORCL240524P00117000 | 5/17/2024 7:53 PM | 117 | 0.10 | 0.02 | 0.29 | -0.12 | -54.55% | 72 | 242 | 34.67% |
| ORCL240524P00118000 | 5/17/2024 7:04 PM | 118 | 0.18 | 0.11 | 0.26 | -0.15 | -45.45% | 30 | 400 | 29.69% |
| ORCL240524P00119000 | 5/17/2024 7:41 PM | 119 | 0.22 | 0.18 | 0.36 | -0.25 | -53.19% | 132 | 240 | 28.57% |
| ORCL240524P00120000 | 5/17/2024 7:55 PM | 120 | 0.35 | 0.30 | 0.35 | -0.41 | -53.95% | 622 | 708 | 23.93% |
| ORCL240524P00121000 | 5/17/2024 7:50 PM | 121 | 0.56 | 0.48 | 0.55 | -0.56 | -50.00% | 350 | 223 | 23.58% |
| ORCL240524P00122000 | 5/17/2024 7:59 PM | 122 | 0.80 | 0.75 | 0.91 | -0.72 | -47.37% | 151 | 226 | 24.61% |
| ORCL240524P00123000 | 5/17/2024 7:58 PM | 123 | 1.22 | 1.13 | 1.24 | -0.76 | -38.38% | 308 | 91 | 23.44% |
| ORCL240524P00124000 | 5/17/2024 7:58 PM | 124 | 1.75 | 1.64 | 1.83 | -0.87 | -33.21% | 318 | 37 | 24.76% |
| ORCL240524P00125000 | 5/17/2024 6:26 PM | 125 | 2.88 | 2.22 | 2.37 | -1.14 | -28.36% | 62 | 26 | 23.63% |
| ORCL240524P00126000 | 5/14/2024 4:07 PM | 126 | 6.00 | 2.69 | 3.90 | 0.00 | 0.00% | 12 | 21 | 38.40% |
| ORCL240524P00127000 | 5/16/2024 2:50 PM | 127 | 5.45 | 2.98 | 4.80 | 5.45 | - | - | 4 | 42.09% |
| ORCL240524P00132000 | 5/15/2024 2:49 PM | 132 | 10.25 | 7.35 | 10.10 | 10.25 | - | - | 0 | 71.53% |
| ORCL240524P00140000 | 5/9/2024 2:12 PM | 140 | 22.80 | 15.30 | 17.35 | 0.00 | 0.00% | 2 | 0 | 83.89% |
Related Tickers
PANW Palo Alto Networks, Inc.
317.85
+0.34%
ADBE Adobe Inc.
483.43
+0.11%
CRWD CrowdStrike Holdings, Inc.
345.93
+2.03%
MSFT Microsoft Corporation
420.21
-0.19%
SQ Block, Inc.
72.26
+0.71%
BB BlackBerry Limited
2.9400
-2.97%
PLTR Palantir Technologies Inc.
21.76
+0.51%
AFRM Affirm Holdings, Inc.
33.83
+8.01%
PATH UiPath Inc.
20.41
+1.09%
ZS Zscaler, Inc.
178.86
-0.25%