NYSE - Delayed Quote • USD
Oracle Corporation (ORCL)
At close: April 26 at 4:00 PM EDT
Pre-Market: 4:12 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240503C00099000 | 4/26/2024 5:22 PM | 99 | 19.30 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| ORCL240503C00100000 | 4/26/2024 2:16 PM | 100 | 19.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ORCL240503C00104000 | 4/25/2024 5:55 PM | 104 | 10.75 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ORCL240503C00106000 | 4/25/2024 5:55 PM | 106 | 8.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ORCL240503C00107000 | 4/25/2024 6:22 PM | 107 | 7.85 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ORCL240503C00109000 | 4/26/2024 4:52 PM | 109 | 9.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| ORCL240503C00110000 | 4/26/2024 5:48 PM | 110 | 8.78 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
| ORCL240503C00111000 | 4/26/2024 7:22 PM | 111 | 6.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ORCL240503C00112000 | 4/26/2024 3:05 PM | 112 | 6.98 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 0.00% |
| ORCL240503C00113000 | 4/26/2024 7:44 PM | 113 | 4.60 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| ORCL240503C00114000 | 4/26/2024 7:34 PM | 114 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 84 | 0 | 0.00% |
| ORCL240503C00115000 | 4/26/2024 7:55 PM | 115 | 2.67 | 0.00 | 0.00 | 0.00 | 0.00% | 523 | 0 | 0.00% |
| ORCL240503C00116000 | 4/26/2024 7:53 PM | 116 | 2.21 | 0.00 | 0.00 | 0.00 | 0.00% | 618 | 0 | 0.00% |
| ORCL240503C00117000 | 4/26/2024 7:59 PM | 117 | 1.53 | 0.00 | 0.00 | 0.00 | 0.00% | 1,362 | 0 | 0.00% |
| ORCL240503C00118000 | 4/26/2024 7:59 PM | 118 | 1.07 | 0.00 | 0.00 | 0.00 | 0.00% | 914 | 0 | 1.56% |
| ORCL240503C00119000 | 4/26/2024 7:59 PM | 119 | 0.69 | 0.00 | 0.00 | 0.00 | 0.00% | 1,854 | 0 | 3.13% |
| ORCL240503C00120000 | 4/26/2024 7:58 PM | 120 | 0.44 | 0.00 | 0.00 | 0.00 | 0.00% | 1,918 | 0 | 6.25% |
| ORCL240503C00121000 | 4/26/2024 7:25 PM | 121 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 823 | 0 | 6.25% |
| ORCL240503C00122000 | 4/26/2024 7:56 PM | 122 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 178 | 0 | 6.25% |
| ORCL240503C00123000 | 4/26/2024 7:47 PM | 123 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 193 | 0 | 12.50% |
| ORCL240503C00124000 | 4/26/2024 7:54 PM | 124 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 103 | 0 | 12.50% |
| ORCL240503C00125000 | 4/26/2024 7:46 PM | 125 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5,283 | 0 | 12.50% |
| ORCL240503C00126000 | 4/26/2024 4:52 PM | 126 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 12.50% |
| ORCL240503C00127000 | 4/26/2024 7:55 PM | 127 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 12.50% |
| ORCL240503C00128000 | 4/26/2024 4:20 PM | 128 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 12.50% |
| ORCL240503C00129000 | 4/26/2024 4:06 PM | 129 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 25.00% |
| ORCL240503C00130000 | 4/26/2024 4:06 PM | 130 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 25.00% |
| ORCL240503C00131000 | 4/19/2024 6:43 PM | 131 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 106 | 0 | 25.00% |
| ORCL240503C00132000 | 4/26/2024 2:21 PM | 132 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| ORCL240503C00133000 | 4/19/2024 6:25 PM | 133 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 25.00% |
| ORCL240503C00134000 | 4/19/2024 6:25 PM | 134 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 25.00% |
| ORCL240503C00135000 | 4/25/2024 7:26 PM | 135 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| ORCL240503C00136000 | 4/18/2024 4:17 PM | 136 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 120 | 0 | 25.00% |
| ORCL240503C00137000 | 4/18/2024 4:21 PM | 137 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 240 | 0 | 25.00% |
| ORCL240503C00138000 | 4/18/2024 4:13 PM | 138 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 130 | 0 | 25.00% |
| ORCL240503C00139000 | 4/18/2024 5:17 PM | 139 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ORCL240503C00140000 | 4/18/2024 4:12 PM | 140 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ORCL240503C00141000 | 4/17/2024 4:07 PM | 141 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 120 | 0 | 25.00% |
| ORCL240503C00142000 | 4/2/2024 5:26 PM | 142 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 120 | 0 | 25.00% |
| ORCL240503C00143000 | 4/15/2024 3:56 PM | 143 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 50.00% |
| ORCL240503C00145000 | 4/5/2024 2:01 PM | 145 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| ORCL240503C00150000 | 4/16/2024 5:33 PM | 150 | 0.04 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240503P00099000 | 4/25/2024 4:57 PM | 99 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| ORCL240503P00100000 | 4/24/2024 5:39 PM | 100 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| ORCL240503P00101000 | 4/24/2024 5:14 PM | 101 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| ORCL240503P00102000 | 4/24/2024 7:41 PM | 102 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| ORCL240503P00103000 | 4/25/2024 2:37 PM | 103 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| ORCL240503P00104000 | 4/24/2024 5:15 PM | 104 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| ORCL240503P00105000 | 4/26/2024 6:29 PM | 105 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 25.00% |
| ORCL240503P00106000 | 4/26/2024 7:53 PM | 106 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 204 | 0 | 25.00% |
| ORCL240503P00107000 | 4/25/2024 6:20 PM | 107 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| ORCL240503P00108000 | 4/26/2024 7:25 PM | 108 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 204 | 0 | 12.50% |
| ORCL240503P00109000 | 4/26/2024 5:26 PM | 109 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| ORCL240503P00110000 | 4/26/2024 7:56 PM | 110 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 0 | 12.50% |
| ORCL240503P00111000 | 4/26/2024 6:13 PM | 111 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 12.50% |
| ORCL240503P00112000 | 4/26/2024 7:36 PM | 112 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 12.50% |
| ORCL240503P00113000 | 4/26/2024 7:42 PM | 113 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 63 | 0 | 6.25% |
| ORCL240503P00114000 | 4/26/2024 7:31 PM | 114 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 64 | 0 | 6.25% |
| ORCL240503P00115000 | 4/26/2024 7:59 PM | 115 | 0.54 | 0.00 | 0.00 | 0.00 | 0.00% | 297 | 0 | 3.13% |
| ORCL240503P00116000 | 4/26/2024 7:44 PM | 116 | 0.82 | 0.00 | 0.00 | 0.00 | 0.00% | 312 | 0 | 3.13% |
| ORCL240503P00117000 | 4/26/2024 7:59 PM | 117 | 1.19 | 0.00 | 0.00 | 0.00 | 0.00% | 758 | 0 | 0.39% |
| ORCL240503P00118000 | 4/26/2024 7:59 PM | 118 | 1.68 | 0.00 | 0.00 | 0.00 | 0.00% | 466 | 0 | 0.00% |
| ORCL240503P00119000 | 4/26/2024 7:54 PM | 119 | 2.33 | 0.00 | 0.00 | 0.00 | 0.00% | 348 | 0 | 0.00% |
| ORCL240503P00120000 | 4/26/2024 7:55 PM | 120 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 505 | 0 | 0.00% |
| ORCL240503P00121000 | 4/26/2024 4:51 PM | 121 | 3.15 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| ORCL240503P00122000 | 4/25/2024 2:23 PM | 122 | 8.00 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| ORCL240503P00123000 | 4/24/2024 3:28 PM | 123 | 8.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ORCL240503P00124000 | 4/24/2024 6:25 PM | 124 | 9.15 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 0 | 0.00% |
| ORCL240503P00125000 | 4/25/2024 4:42 PM | 125 | 11.06 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ORCL240503P00126000 | 4/26/2024 6:17 PM | 126 | 8.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ORCL240503P00127000 | 4/25/2024 6:20 PM | 127 | 12.40 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| ORCL240503P00128000 | 4/12/2024 7:16 PM | 128 | 7.57 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ORCL240503P00129000 | 4/17/2024 4:08 PM | 129 | 9.92 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| ORCL240503P00130000 | 4/16/2024 1:37 PM | 130 | 10.11 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| ORCL240503P00131000 | 3/28/2024 1:37 PM | 131 | 6.65 | 13.20 | 14.60 | 0.00 | 0.00% | 1 | 0 | 52.93% |
| ORCL240503P00132000 | 4/26/2024 6:25 PM | 132 | 14.25 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| ORCL240503P00133000 | 4/24/2024 7:53 PM | 133 | 18.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ORCL240503P00134000 | 4/25/2024 2:08 PM | 134 | 20.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ORCL240503P00135000 | 3/27/2024 3:09 PM | 135 | 10.11 | 16.05 | 16.40 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| ORCL240503P00138000 | 4/25/2024 2:35 PM | 138 | 23.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
ADBE Adobe Inc.
477.56
+0.87%
PANW Palo Alto Networks, Inc.
291.42
+0.91%
CRWD CrowdStrike Holdings, Inc.
304.07
+2.03%
PLTR Palantir Technologies Inc.
22.52
+3.73%
RBRK Rubrik, Inc.
38.00
+2.70%
MSFT Microsoft Corporation
406.32
+1.82%
SQ Block, Inc.
74.48
+2.32%
PATH UiPath Inc.
19.46
+0.26%
NET Cloudflare, Inc.
88.01
+1.44%
MDB MongoDB, Inc.
383.80
+4.83%