Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL260116C00055000 | 2024-04-05 3:00PM EDT | 55.00 | 73.00 | 63.65 | 68.00 | 0.00 | - | 7 | 18 | 52.18% |
| ORCL260116C00060000 | 2024-04-26 3:52PM EDT | 60.00 | 61.26 | 60.05 | 63.15 | -7.00 | -10.25% | 1 | 26 | 50.44% |
| ORCL260116C00065000 | 2024-03-21 12:38PM EDT | 65.00 | 71.30 | 52.75 | 55.95 | 0.00 | - | 15 | 112 | 43.19% |
| ORCL260116C00070000 | 2024-04-22 3:13PM EDT | 70.00 | 50.75 | 50.25 | 53.75 | 0.00 | - | 25 | 122 | 48.21% |
| ORCL260116C00075000 | 2024-04-26 10:25AM EDT | 75.00 | 50.75 | 46.15 | 50.60 | -6.05 | -10.65% | 2 | 55 | 48.76% |
| ORCL260116C00080000 | 2024-04-25 3:07PM EDT | 80.00 | 42.50 | 44.35 | 46.55 | 0.00 | - | 1 | 38 | 46.49% |
| ORCL260116C00085000 | 2024-03-20 9:30AM EDT | 85.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| ORCL260116C00090000 | 2024-04-26 11:54AM EDT | 90.00 | 38.30 | 35.00 | 38.95 | +4.05 | +11.82% | 8 | 228 | 42.79% |
| ORCL260116C00092500 | 2024-04-25 2:06PM EDT | 92.50 | 33.05 | 35.35 | 36.45 | 0.00 | - | 1 | 24 | 40.52% |
| ORCL260116C00095000 | 2024-04-09 11:01AM EDT | 95.00 | 38.05 | 33.45 | 34.60 | 0.00 | - | 1 | 71 | 39.61% |
| ORCL260116C00097500 | 2024-04-02 2:03PM EDT | 97.50 | 38.23 | 29.70 | 32.50 | 0.00 | - | 10 | 42 | 38.17% |
| ORCL260116C00100000 | 2024-04-26 2:20PM EDT | 100.00 | 31.10 | 30.05 | 30.75 | +2.10 | +7.24% | 7 | 417 | 37.38% |
| ORCL260116C00105000 | 2024-04-22 9:47AM EDT | 105.00 | 26.25 | 26.90 | 28.05 | 0.00 | - | 3 | 71 | 37.12% |
| ORCL260116C00110000 | 2024-04-26 10:08AM EDT | 110.00 | 25.68 | 22.30 | 24.85 | +2.43 | +10.45% | 1 | 363 | 35.67% |
| ORCL260116C00115000 | 2024-04-25 2:56PM EDT | 115.00 | 20.75 | 19.70 | 22.20 | 0.00 | - | 24 | 199 | 34.92% |
| ORCL260116C00120000 | 2024-04-26 11:43AM EDT | 120.00 | 20.05 | 17.10 | 19.75 | -2.00 | -9.07% | 3 | 313 | 34.24% |
| ORCL260116C00125000 | 2024-04-26 3:03PM EDT | 125.00 | 17.76 | 17.25 | 17.50 | +2.16 | +13.85% | 1 | 348 | 33.62% |
| ORCL260116C00130000 | 2024-04-23 3:44PM EDT | 130.00 | 14.11 | 15.20 | 16.25 | 0.00 | - | 1 | 554 | 34.36% |
| ORCL260116C00135000 | 2024-04-24 1:04PM EDT | 135.00 | 12.25 | 11.00 | 13.60 | 0.00 | - | 1 | 132 | 32.55% |
| ORCL260116C00140000 | 2024-04-25 3:31PM EDT | 140.00 | 10.75 | 11.70 | 11.90 | 0.00 | - | 106 | 385 | 32.04% |
| ORCL260116C00145000 | 2024-04-19 2:33PM EDT | 145.00 | 9.60 | 8.00 | 10.40 | 0.00 | - | 3 | 201 | 31.62% |
| ORCL260116C00150000 | 2024-04-26 11:26AM EDT | 150.00 | 9.35 | 8.85 | 9.10 | +1.35 | +16.88% | 4 | 210 | 31.30% |
| ORCL260116C00155000 | 2024-04-26 11:26AM EDT | 155.00 | 8.25 | 7.75 | 7.90 | +1.24 | +17.69% | 9 | 286 | 30.92% |
| ORCL260116C00160000 | 2024-04-09 3:10PM EDT | 160.00 | 8.90 | 4.55 | 6.85 | 0.00 | - | 1 | 271 | 30.60% |
| ORCL260116C00165000 | 2024-03-21 10:18AM EDT | 165.00 | 11.71 | 5.40 | 5.75 | 0.00 | - | 18 | 28 | 29.95% |
| ORCL260116C00170000 | 2024-04-23 12:44PM EDT | 170.00 | 4.73 | 5.05 | 5.15 | 0.00 | - | 1 | 41 | 30.11% |
| ORCL260116C00175000 | 2024-03-28 11:09AM EDT | 175.00 | 7.10 | 4.35 | 4.80 | 0.00 | - | 12 | 74 | 30.68% |
| ORCL260116C00180000 | 2024-04-22 10:46AM EDT | 180.00 | 3.60 | 3.80 | 3.90 | 0.00 | - | 1 | 425 | 29.83% |
| ORCL260116C00185000 | 2024-04-25 3:59PM EDT | 185.00 | 2.94 | 3.25 | 3.40 | 0.00 | - | 4 | 424 | 29.73% |
| ORCL260116C00190000 | 2024-04-26 1:42PM EDT | 190.00 | 3.10 | 2.84 | 2.96 | -0.85 | -21.52% | 4 | 74 | 29.63% |
| ORCL260116C00195000 | 2024-04-25 10:32AM EDT | 195.00 | 2.15 | 2.49 | 2.57 | 0.00 | - | 2 | 21 | 29.53% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL260116P00055000 | 2024-04-10 1:25PM EDT | 55.00 | 0.81 | 0.75 | 2.07 | 0.00 | - | 2 | 87 | 44.34% |
| ORCL260116P00060000 | 2024-04-15 12:00PM EDT | 60.00 | 1.30 | 0.60 | 2.38 | 0.00 | - | 2 | 106 | 41.61% |
| ORCL260116P00065000 | 2024-04-24 3:45PM EDT | 65.00 | 1.56 | 1.36 | 1.72 | 0.00 | - | 1 | 71 | 34.27% |
| ORCL260116P00070000 | 2024-04-10 1:39PM EDT | 70.00 | 1.92 | 1.73 | 1.99 | 0.00 | - | 2 | 101 | 31.99% |
| ORCL260116P00075000 | 2024-04-10 1:42PM EDT | 75.00 | 2.42 | 2.32 | 2.54 | 0.00 | - | 2 | 271 | 30.76% |
| ORCL260116P00080000 | 2024-04-26 12:46PM EDT | 80.00 | 3.10 | 3.10 | 3.25 | -0.29 | -8.55% | 1 | 151 | 29.75% |
| ORCL260116P00085000 | 2024-04-26 12:46PM EDT | 85.00 | 3.90 | 3.90 | 6.50 | -0.15 | -3.70% | 1 | 86 | 35.08% |
| ORCL260116P00090000 | 2024-04-25 1:10PM EDT | 90.00 | 5.50 | 4.90 | 7.50 | 0.00 | - | 7 | 761 | 33.46% |
| ORCL260116P00092500 | 2024-04-25 11:12AM EDT | 92.50 | 6.15 | 5.50 | 5.65 | 0.00 | - | 7 | 396 | 27.30% |
| ORCL260116P00095000 | 2024-04-23 3:22PM EDT | 95.00 | 6.65 | 6.10 | 6.30 | 0.00 | - | 1 | 335 | 26.92% |
| ORCL260116P00097500 | 2024-04-18 2:35PM EDT | 97.50 | 7.45 | 6.75 | 9.35 | 0.00 | - | 110 | 174 | 31.36% |
| ORCL260116P00100000 | 2024-04-23 3:22PM EDT | 100.00 | 8.15 | 7.50 | 7.70 | 0.00 | - | 1 | 695 | 26.08% |
| ORCL260116P00105000 | 2024-04-25 12:23PM EDT | 105.00 | 10.15 | 9.10 | 9.35 | 0.00 | - | 2 | 239 | 25.32% |
| ORCL260116P00110000 | 2024-04-24 3:39PM EDT | 110.00 | 11.70 | 10.95 | 11.25 | 0.00 | - | 4 | 664 | 24.60% |
| ORCL260116P00115000 | 2024-04-15 11:35AM EDT | 115.00 | 12.40 | 13.00 | 15.50 | 0.00 | - | 5 | 317 | 27.41% |
| ORCL260116P00120000 | 2024-04-26 10:34AM EDT | 120.00 | 15.05 | 15.40 | 16.25 | +0.30 | +2.03% | 25 | 219 | 23.95% |
| ORCL260116P00125000 | 2024-04-18 2:10PM EDT | 125.00 | 19.00 | 17.90 | 18.35 | 0.00 | - | 1 | 371 | 22.35% |
| ORCL260116P00130000 | 2024-04-15 12:23PM EDT | 130.00 | 19.60 | 20.80 | 21.65 | 0.00 | - | 21 | 48 | 22.29% |
| ORCL260116P00135000 | 2024-04-03 10:04AM EDT | 135.00 | 19.95 | 23.40 | 26.50 | 0.00 | - | 1 | 17 | 24.48% |
| ORCL260116P00140000 | 2024-03-12 2:12PM EDT | 140.00 | 22.05 | 23.85 | 26.35 | 0.00 | - | - | 2 | 17.26% |
| ORCL260116P00150000 | 2024-03-11 12:00PM EDT | 150.00 | 38.70 | 30.60 | 33.05 | 0.00 | - | 2 | 14 | 10.62% |
| ORCL260116P00155000 | 2024-03-19 3:44PM EDT | 155.00 | 31.40 | 39.65 | 40.35 | 0.00 | - | 5 | 11 | 19.97% |
| ORCL260116P00160000 | 2024-03-04 3:48PM EDT | 160.00 | 46.55 | 36.20 | 37.80 | 0.00 | - | 3 | 4 | 0.00% |
| ORCL260116P00170000 | 2024-04-12 11:55AM EDT | 170.00 | 48.85 | 50.95 | 54.95 | 0.00 | - | 1 | 1 | 22.88% |
| ORCL260116P00175000 | 2024-04-09 9:34AM EDT | 175.00 | 51.30 | 55.75 | 60.50 | 0.00 | - | 2 | 0 | 25.64% |
© 2024 Yahoo. All rights reserved.