Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,139.56 +1,136.30 (+1.70%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250117C00032500 | 2024-03-22 2:05PM EDT | 32.50 | 95.76 | 80.50 | 85.00 | 0.00 | - | 2 | 21 | 0.00% |
| ORCL250117C00035000 | 2024-06-04 10:17AM EDT | 35.00 | 84.50 | 108.65 | 110.40 | 0.00 | - | 2 | 20 | 183.74% |
| ORCL250117C00037500 | 2022-11-15 12:37PM EDT | 37.50 | 45.10 | 43.25 | 44.70 | 0.00 | - | 1 | 3 | 0.00% |
| ORCL250117C00040000 | 2024-06-07 10:46AM EDT | 40.00 | 84.62 | 103.35 | 106.40 | 0.00 | - | 1 | 16 | 170.14% |
| ORCL250117C00042500 | 2022-10-25 9:57AM EDT | 42.50 | 35.35 | 42.15 | 44.30 | 0.00 | - | 16 | 10 | 0.00% |
| ORCL250117C00045000 | 2024-07-19 3:59PM EDT | 45.00 | 94.10 | 93.25 | 96.50 | 0.00 | - | 1 | 21 | 94.63% |
| ORCL250117C00047500 | 2023-09-11 3:58PM EDT | 47.50 | 81.06 | 63.70 | 64.85 | 0.00 | - | 1 | 3 | 0.00% |
| ORCL250117C00050000 | 2024-04-15 3:48PM EDT | 50.00 | 71.24 | 70.75 | 74.40 | 0.00 | - | 1 | 24 | 0.00% |
| ORCL250117C00052500 | 2023-02-02 10:49AM EDT | 52.50 | 41.84 | 40.60 | 41.40 | 0.00 | - | 2 | 16 | 0.00% |
| ORCL250117C00055000 | 2024-03-12 12:27PM EDT | 55.00 | 74.50 | 68.20 | 71.85 | 0.00 | - | 1 | 20 | 0.00% |
| ORCL250117C00057500 | 2024-04-01 1:19PM EDT | 57.50 | 68.81 | 59.10 | 61.40 | 0.00 | - | 3 | 9 | 0.00% |
| ORCL250117C00060000 | 2024-07-10 12:39PM EDT | 60.00 | 82.96 | 78.55 | 81.80 | 0.00 | - | 3 | 25 | 76.93% |
| ORCL250117C00062500 | 2024-03-27 11:40AM EDT | 62.50 | 64.67 | 55.50 | 59.00 | 0.00 | - | 11 | 14 | 0.00% |
| ORCL250117C00065000 | 2024-04-19 1:04PM EDT | 65.00 | 53.00 | 58.10 | 62.20 | 0.00 | - | 3 | 66 | 0.00% |
| ORCL250117C00067500 | 2024-03-28 12:34PM EDT | 67.50 | 60.10 | 50.15 | 53.45 | 0.00 | - | 13 | 20 | 0.00% |
| ORCL250117C00070000 | 2024-07-12 1:20PM EDT | 70.00 | 75.25 | 69.25 | 71.85 | 0.00 | - | 1 | 246 | 68.73% |
| ORCL250117C00072500 | 2024-03-19 12:45PM EDT | 72.50 | 58.60 | 44.65 | 47.65 | 0.00 | - | 5 | 44 | 0.00% |
| ORCL250117C00075000 | 2024-06-21 11:34AM EDT | 75.00 | 68.80 | 63.40 | 66.60 | 0.00 | - | 1 | 151 | 56.76% |
| ORCL250117C00077500 | 2024-03-13 12:57PM EDT | 77.50 | 50.68 | 45.35 | 47.50 | 0.00 | - | 1 | 70 | 0.00% |
| ORCL250117C00080000 | 2024-07-03 12:30PM EDT | 80.00 | 65.72 | 59.55 | 62.55 | 0.00 | - | 1 | 331 | 61.61% |
| ORCL250117C00082500 | 2024-06-21 9:57AM EDT | 82.50 | 61.10 | 57.60 | 59.25 | 0.00 | - | 1 | 112 | 57.81% |
| ORCL250117C00085000 | 2024-07-22 2:47PM EDT | 85.00 | 57.20 | 54.65 | 57.50 | 0.00 | - | 5 | 322 | 56.27% |
| ORCL250117C00087500 | 2024-05-31 12:22PM EDT | 87.50 | 31.00 | 53.70 | 57.95 | 0.00 | - | 1 | 489 | 67.57% |
| ORCL250117C00090000 | 2024-07-16 12:49PM EDT | 90.00 | 55.40 | 50.45 | 52.10 | 0.00 | - | 1 | 755 | 52.41% |
| ORCL250117C00092500 | 2024-05-31 12:33PM EDT | 92.50 | 26.90 | 49.00 | 53.25 | 0.00 | - | 7 | 608 | 63.06% |
| ORCL250117C00095000 | 2024-07-08 3:40PM EDT | 95.00 | 52.13 | 45.65 | 47.50 | 0.00 | - | 2 | 358 | 54.36% |
| ORCL250117C00097500 | 2024-05-31 3:51PM EDT | 97.50 | 24.80 | 44.35 | 48.60 | 0.00 | - | 7 | 251 | 58.83% |
| ORCL250117C00100000 | 2024-07-25 10:23AM EDT | 100.00 | 41.01 | 40.75 | 43.10 | 0.00 | - | 1 | 1,917 | 51.89% |
| ORCL250117C00105000 | 2024-07-19 2:49PM EDT | 105.00 | 36.97 | 35.80 | 38.70 | 0.00 | - | 1 | 2,352 | 49.12% |
| ORCL250117C00110000 | 2024-07-23 3:59PM EDT | 110.00 | 36.80 | 31.45 | 34.20 | 0.00 | - | 1 | 1,474 | 45.70% |
| ORCL250117C00115000 | 2024-07-25 10:56AM EDT | 115.00 | 29.40 | 28.50 | 30.10 | 0.00 | - | 1 | 1,750 | 43.51% |
| ORCL250117C00120000 | 2024-07-26 1:41PM EDT | 120.00 | 25.09 | 24.70 | 26.15 | +0.09 | +0.36% | 2 | 2,256 | 41.39% |
| ORCL250117C00125000 | 2024-07-25 12:13PM EDT | 125.00 | 22.75 | 20.35 | 22.30 | 0.00 | - | 20 | 2,837 | 39.11% |
| ORCL250117C00130000 | 2024-07-25 3:50PM EDT | 130.00 | 18.20 | 17.95 | 19.00 | +0.55 | +3.12% | 4 | 3,541 | 37.89% |
| ORCL250117C00135000 | 2024-07-26 2:57PM EDT | 135.00 | 14.98 | 14.90 | 15.85 | +0.08 | +0.54% | 2 | 1,712 | 36.43% |
| ORCL250117C00140000 | 2024-07-26 1:21PM EDT | 140.00 | 12.45 | 12.20 | 13.25 | -0.86 | -6.46% | 11 | 3,957 | 35.74% |
| ORCL250117C00145000 | 2024-07-26 2:32PM EDT | 145.00 | 10.05 | 9.85 | 10.40 | -0.25 | -2.43% | 2 | 2,016 | 33.67% |
| ORCL250117C00150000 | 2024-07-26 3:43PM EDT | 150.00 | 7.89 | 7.85 | 8.00 | -0.46 | -5.51% | 80 | 4,445 | 32.01% |
| ORCL250117C00155000 | 2024-07-26 9:34AM EDT | 155.00 | 6.13 | 6.15 | 6.30 | -0.57 | -8.51% | 1 | 1,910 | 31.43% |
| ORCL250117C00160000 | 2024-07-26 3:57PM EDT | 160.00 | 4.85 | 4.80 | 4.95 | -0.35 | -6.73% | 6 | 3,089 | 31.10% |
| ORCL250117C00165000 | 2024-07-26 12:48PM EDT | 165.00 | 3.87 | 2.94 | 4.25 | -0.15 | -3.73% | 6 | 3,350 | 32.12% |
| ORCL250117C00170000 | 2024-07-25 12:17PM EDT | 170.00 | 3.30 | 2.60 | 3.75 | 0.00 | - | 37 | 1,618 | 33.38% |
| ORCL250117C00175000 | 2024-07-26 3:14PM EDT | 175.00 | 2.25 | 2.14 | 2.33 | -0.33 | -12.79% | 7 | 1,087 | 30.64% |
| ORCL250117C00180000 | 2024-07-26 1:28PM EDT | 180.00 | 1.84 | 1.67 | 1.96 | +0.05 | +2.79% | 1 | 486 | 31.36% |
| ORCL250117C00185000 | 2024-07-24 11:28AM EDT | 185.00 | 1.40 | 1.12 | 1.50 | 0.00 | - | 2 | 1,395 | 31.22% |
| ORCL250117C00190000 | 2024-07-18 3:20PM EDT | 190.00 | 0.91 | 0.98 | 1.32 | 0.00 | - | 1 | 848 | 32.20% |
| ORCL250117C00195000 | 2024-07-23 3:57PM EDT | 195.00 | 1.06 | 0.57 | 0.89 | 0.00 | - | 20 | 925 | 31.20% |
| ORCL250117C00200000 | 2024-07-24 2:14PM EDT | 200.00 | 0.69 | 0.59 | 0.71 | 0.00 | - | 3 | 27 | 31.45% |
| ORCL250117C00210000 | 2024-07-25 12:48PM EDT | 210.00 | 0.47 | 0.22 | 0.77 | 0.00 | - | 2 | 87 | 35.18% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250117P00032500 | 2024-07-10 11:08AM EDT | 32.50 | 0.03 | 0.00 | 0.24 | 0.00 | - | 60 | 717 | 88.67% |
| ORCL250117P00035000 | 2024-06-11 9:53AM EDT | 35.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 30 | 80 | 85.16% |
| ORCL250117P00037500 | 2024-06-12 9:30AM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 298 | 50.00% |
| ORCL250117P00040000 | 2024-06-12 9:59AM EDT | 40.00 | 0.06 | 0.01 | 0.27 | 0.00 | - | 2 | 171 | 77.93% |
| ORCL250117P00042500 | 2024-06-13 9:48AM EDT | 42.50 | 0.03 | 0.00 | 0.49 | 0.00 | - | 2 | 135 | 80.27% |
| ORCL250117P00045000 | 2024-07-15 12:52PM EDT | 45.00 | 0.04 | 0.02 | 0.25 | 0.00 | - | 100 | 1,713 | 70.61% |
| ORCL250117P00047500 | 2024-06-17 9:42AM EDT | 47.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 373 | 25.00% |
| ORCL250117P00050000 | 2024-07-02 9:53AM EDT | 50.00 | 0.10 | 0.03 | 0.38 | 0.00 | - | 2 | 213 | 68.07% |
| ORCL250117P00052500 | 2024-07-02 9:52AM EDT | 52.50 | 0.12 | 0.03 | 0.40 | 0.00 | - | 2 | 425 | 65.48% |
| ORCL250117P00055000 | 2024-07-22 12:34PM EDT | 55.00 | 0.06 | 0.01 | 0.42 | 0.00 | - | 2 | 460 | 62.60% |
| ORCL250117P00057500 | 2024-07-15 12:53PM EDT | 57.50 | 0.07 | 0.04 | 0.19 | 0.00 | - | 60 | 450 | 54.88% |
| ORCL250117P00060000 | 2024-07-25 12:35PM EDT | 60.00 | 0.20 | 0.05 | 0.18 | +0.03 | +17.65% | 2 | 965 | 52.44% |
| ORCL250117P00062500 | 2024-07-26 9:43AM EDT | 62.50 | 0.20 | 0.06 | 0.20 | +0.04 | +25.00% | 2 | 678 | 50.88% |
| ORCL250117P00065000 | 2024-07-26 9:45AM EDT | 65.00 | 0.11 | 0.06 | 0.34 | 0.00 | - | 2 | 2,185 | 51.56% |
| ORCL250117P00067500 | 2024-07-25 12:34PM EDT | 67.50 | 0.18 | 0.07 | 0.18 | -0.02 | -10.00% | 2 | 357 | 48.49% |
| ORCL250117P00070000 | 2024-07-26 9:43AM EDT | 70.00 | 0.14 | 0.08 | 0.38 | -0.01 | -6.67% | 2 | 394 | 51.95% |
| ORCL250117P00072500 | 2024-07-26 9:45AM EDT | 72.50 | 0.18 | 0.09 | 0.63 | -0.01 | -5.26% | 2 | 340 | 54.30% |
| ORCL250117P00075000 | 2024-07-26 10:07AM EDT | 75.00 | 0.20 | 0.11 | 0.45 | -0.12 | -37.50% | 5 | 368 | 48.68% |
| ORCL250117P00077500 | 2024-07-26 9:46AM EDT | 77.50 | 0.26 | 0.13 | 0.27 | -0.07 | -21.21% | 2 | 473 | 42.58% |
| ORCL250117P00080000 | 2024-07-26 3:02PM EDT | 80.00 | 0.29 | 0.29 | 0.30 | +0.04 | +16.00% | 3,971 | 3,312 | 41.21% |
| ORCL250117P00082500 | 2024-07-26 9:43AM EDT | 82.50 | 0.35 | 0.17 | 0.55 | 0.00 | - | 2 | 941 | 43.65% |
| ORCL250117P00085000 | 2024-07-26 10:35AM EDT | 85.00 | 0.38 | 0.18 | 0.59 | +0.02 | +5.56% | 4 | 3,011 | 42.07% |
| ORCL250117P00087500 | 2024-07-25 10:22AM EDT | 87.50 | 0.47 | 0.21 | 0.48 | -0.01 | -2.08% | 2 | 2,417 | 38.38% |
| ORCL250117P00090000 | 2024-07-26 9:47AM EDT | 90.00 | 0.51 | 0.30 | 0.62 | -0.05 | -8.93% | 2 | 3,792 | 38.26% |
| ORCL250117P00092500 | 2024-07-25 12:34PM EDT | 92.50 | 0.57 | 0.28 | 1.09 | 0.00 | - | 4 | 3,521 | 41.04% |
| ORCL250117P00095000 | 2024-07-25 10:31AM EDT | 95.00 | 0.66 | 0.58 | 0.80 | -0.05 | -7.04% | 3 | 1,948 | 36.16% |
| ORCL250117P00097500 | 2024-07-24 10:30AM EDT | 97.50 | 0.66 | 0.61 | 0.86 | 0.00 | - | 2 | 1,718 | 34.69% |
| ORCL250117P00100000 | 2024-07-25 10:50AM EDT | 100.00 | 0.91 | 0.92 | 1.01 | -0.10 | -9.90% | 2 | 3,368 | 33.96% |
| ORCL250117P00105000 | 2024-07-25 12:31PM EDT | 105.00 | 1.19 | 1.15 | 1.39 | 0.00 | - | 9 | 3,939 | 32.58% |
| ORCL250117P00110000 | 2024-07-25 3:13PM EDT | 110.00 | 1.99 | 1.79 | 1.95 | 0.00 | - | 40 | 3,805 | 31.54% |
| ORCL250117P00115000 | 2024-07-26 1:28PM EDT | 115.00 | 2.50 | 2.53 | 2.74 | -0.21 | -7.75% | 11 | 3,456 | 30.75% |
| ORCL250117P00120000 | 2024-07-26 9:41AM EDT | 120.00 | 3.65 | 3.50 | 3.70 | -0.25 | -6.41% | 10 | 2,100 | 29.75% |
| ORCL250117P00125000 | 2024-07-26 1:02PM EDT | 125.00 | 4.75 | 4.70 | 4.95 | -0.25 | -5.00% | 33 | 1,565 | 28.88% |
| ORCL250117P00130000 | 2024-07-26 11:31AM EDT | 130.00 | 6.32 | 6.15 | 7.25 | -0.28 | -4.24% | 14 | 2,100 | 30.17% |
| ORCL250117P00135000 | 2024-07-26 3:43PM EDT | 135.00 | 8.40 | 8.25 | 8.45 | +0.05 | +0.60% | 11 | 924 | 27.35% |
| ORCL250117P00140000 | 2024-07-25 12:41PM EDT | 140.00 | 9.80 | 9.95 | 10.65 | 0.00 | - | 8 | 739 | 26.38% |
| ORCL250117P00145000 | 2024-07-25 3:33PM EDT | 145.00 | 13.25 | 12.70 | 13.95 | 0.00 | - | 6 | 660 | 27.30% |
| ORCL250117P00150000 | 2024-07-25 11:45AM EDT | 150.00 | 15.60 | 16.05 | 17.30 | 0.00 | - | 1 | 637 | 27.47% |
| ORCL250117P00155000 | 2024-07-15 3:26PM EDT | 155.00 | 16.90 | 18.60 | 20.55 | 0.00 | - | 1 | 77 | 26.45% |
| ORCL250117P00160000 | 2024-07-12 1:47PM EDT | 160.00 | 19.50 | 22.75 | 24.00 | 0.00 | - | 52 | 73 | 24.95% |
| ORCL250117P00165000 | 2024-06-24 1:40PM EDT | 165.00 | 27.23 | 26.60 | 27.70 | 0.00 | - | 10 | 10 | 22.94% |
| ORCL250117P00170000 | 2023-10-11 3:18PM EDT | 170.00 | 60.33 | 56.50 | 57.40 | 0.00 | - | 22 | 0 | 94.63% |
| ORCL250117P00175000 | 2024-07-18 12:00PM EDT | 175.00 | 37.45 | 35.15 | 36.55 | 0.00 | - | 1 | 0 | 21.17% |
| ORCL250117P00180000 | 2024-02-14 10:40AM EDT | 180.00 | 65.59 | 53.30 | 56.95 | 0.00 | - | 3 | 0 | 69.90% |
| ORCL250117P00185000 | 2024-03-13 9:30AM EDT | 185.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL250117P00195000 | 2024-05-23 9:34AM EDT | 195.00 | 67.40 | 51.55 | 55.80 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.