UK markets open in 3 hours 46 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,153.21 +390.18 (+2.20%) CRUDE OIL
79.38 +0.38 (+0.48%) GOLD FUTURES
2,328.30 +17.30 (+0.75%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,826.82 -2,025.23 (-4.23%)
Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL251219C00042500 | 2024-03-11 3:59PM EDT | 42.50 | 73.35 | 78.55 | 83.45 | 0.00 | - | 1 | 10 | 94.93% |
| ORCL251219C00045000 | 2024-01-24 12:31PM EDT | 45.00 | 72.00 | 67.25 | 70.15 | 0.00 | - | 1 | 3 | 40.53% |
| ORCL251219C00050000 | 2024-03-12 9:39AM EDT | 50.00 | 80.05 | 73.45 | 76.65 | 0.00 | - | 15 | 22 | 87.90% |
| ORCL251219C00055000 | 2024-01-31 12:54PM EDT | 55.00 | 60.25 | 59.60 | 63.00 | 0.00 | - | 1 | 15 | 51.50% |
| ORCL251219C00060000 | 2024-02-27 11:08AM EDT | 60.00 | 54.25 | 66.50 | 71.00 | 0.00 | - | 1 | 27 | 84.86% |
| ORCL251219C00065000 | 2023-12-14 1:45PM EDT | 65.00 | 41.50 | 45.90 | 48.20 | 0.00 | - | 2 | 23 | 0.00% |
| ORCL251219C00070000 | 2024-03-28 12:34PM EDT | 70.00 | 60.22 | 50.05 | 52.95 | 0.00 | - | 13 | 65 | 53.91% |
| ORCL251219C00075000 | 2024-02-29 3:26PM EDT | 75.00 | 42.90 | 54.00 | 57.20 | 0.00 | - | 2 | 21 | 69.21% |
| ORCL251219C00077500 | 2024-03-12 9:30AM EDT | 77.50 | 54.60 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ORCL251219C00080000 | 2024-03-12 11:25AM EDT | 80.00 | 52.75 | 48.35 | 51.20 | 0.00 | - | 20 | 50 | 61.06% |
| ORCL251219C00082500 | 2024-03-22 10:44AM EDT | 82.50 | 52.00 | 39.60 | 40.95 | 0.00 | - | 1 | 4 | 42.86% |
| ORCL251219C00085000 | 2024-03-04 12:24PM EDT | 85.00 | 38.37 | 47.50 | 49.45 | 0.00 | - | 1 | 39 | 63.97% |
| ORCL251219C00087500 | 2024-02-21 3:22PM EDT | 87.50 | 31.35 | 48.05 | 48.90 | 0.00 | - | 3 | 5 | 66.64% |
| ORCL251219C00090000 | 2024-04-03 9:39AM EDT | 90.00 | 43.40 | 33.50 | 35.15 | 0.00 | - | 3 | 65 | 39.92% |
| ORCL251219C00092500 | 2024-03-08 11:24AM EDT | 92.50 | 32.70 | 41.15 | 42.10 | 0.00 | - | 2 | 14 | 56.75% |
| ORCL251219C00095000 | 2024-04-24 11:18AM EDT | 95.00 | 31.20 | 30.95 | 31.65 | 0.00 | - | 1 | 174 | 38.53% |
| ORCL251219C00097500 | 2024-03-21 11:43AM EDT | 97.50 | 44.38 | 29.10 | 30.55 | 0.00 | - | 1 | 56 | 39.05% |
| ORCL251219C00100000 | 2024-04-26 9:54AM EDT | 100.00 | 30.75 | 26.85 | 29.05 | 0.00 | - | 1 | 197 | 38.65% |
| ORCL251219C00105000 | 2024-04-25 3:47PM EDT | 105.00 | 25.25 | 24.80 | 25.95 | 0.00 | - | 1 | 238 | 37.45% |
| ORCL251219C00110000 | 2024-04-26 10:39AM EDT | 110.00 | 25.25 | 21.35 | 22.70 | 0.00 | - | 5 | 278 | 35.72% |
| ORCL251219C00115000 | 2024-04-26 12:48PM EDT | 115.00 | 22.27 | 19.80 | 21.00 | 0.00 | - | 1 | 171 | 36.48% |
| ORCL251219C00120000 | 2024-04-30 12:30PM EDT | 120.00 | 18.00 | 16.00 | 18.70 | 0.00 | - | 7 | 660 | 35.85% |
| ORCL251219C00125000 | 2024-04-23 2:35PM EDT | 125.00 | 15.90 | 14.40 | 18.00 | 0.00 | - | 1 | 2,381 | 37.69% |
| ORCL251219C00130000 | 2024-04-23 3:43PM EDT | 130.00 | 13.85 | 13.40 | 13.75 | 0.00 | - | 10 | 225 | 33.17% |
| ORCL251219C00135000 | 2024-04-26 12:25PM EDT | 135.00 | 13.50 | 11.70 | 12.00 | 0.00 | - | 1 | 399 | 32.65% |
| ORCL251219C00140000 | 2024-05-01 2:36PM EDT | 140.00 | 10.60 | 9.20 | 12.45 | -0.90 | -7.83% | 1 | 250 | 35.73% |
| ORCL251219C00145000 | 2024-04-29 10:15AM EDT | 145.00 | 10.00 | 8.75 | 10.05 | 0.00 | - | 1 | 166 | 33.58% |
| ORCL251219C00150000 | 2024-04-24 2:55PM EDT | 150.00 | 7.86 | 7.55 | 7.90 | 0.00 | - | 3 | 298 | 31.53% |
| ORCL251219C00155000 | 2024-04-23 1:57PM EDT | 155.00 | 6.80 | 6.55 | 6.85 | 0.00 | - | 1 | 611 | 31.24% |
| ORCL251219C00160000 | 2024-03-28 12:36PM EDT | 160.00 | 9.90 | 5.40 | 6.55 | 0.00 | - | 11 | 58 | 32.28% |
| ORCL251219C00165000 | 2024-04-22 3:20PM EDT | 165.00 | 5.15 | 3.90 | 5.05 | 0.00 | - | 1 | 88 | 30.60% |
| ORCL251219C00170000 | 2024-04-22 9:55AM EDT | 170.00 | 4.60 | 4.20 | 4.40 | 0.00 | - | 20 | 86 | 30.51% |
| ORCL251219C00175000 | 2024-04-19 2:36PM EDT | 175.00 | 4.06 | 3.60 | 6.00 | 0.00 | - | 4 | 261 | 35.51% |
| ORCL251219C00180000 | 2024-03-28 12:38PM EDT | 180.00 | 5.90 | 3.50 | 4.70 | 0.00 | - | 6 | 18 | 33.83% |
| ORCL251219C00185000 | 2024-04-11 9:59AM EDT | 185.00 | 4.25 | 1.74 | 2.85 | 0.00 | - | 60 | 121 | 30.13% |
| ORCL251219C00190000 | 2024-03-19 3:43PM EDT | 190.00 | 5.45 | 2.13 | 2.87 | 0.00 | - | 1 | 2 | 31.29% |
| ORCL251219C00195000 | 2024-04-22 10:57AM EDT | 195.00 | 2.20 | 1.29 | 2.15 | 0.00 | - | - | 1 | 30.01% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL251219P00042500 | 2024-03-12 9:38AM EDT | 42.50 | 0.40 | 0.22 | 0.74 | 0.00 | - | 1 | 208 | 45.87% |
| ORCL251219P00045000 | 2024-02-29 4:45PM EDT | 45.00 | 0.65 | 0.21 | 0.82 | 0.00 | - | 2 | 291 | 44.36% |
| ORCL251219P00047500 | 2023-12-13 10:50AM EDT | 47.50 | 1.10 | 0.49 | 2.55 | 0.00 | - | 1 | 13 | 55.29% |
| ORCL251219P00050000 | 2024-02-20 2:40PM EDT | 50.00 | 0.95 | 0.01 | 3.20 | 0.00 | - | 2 | 22 | 56.16% |
| ORCL251219P00055000 | 2024-04-18 2:44PM EDT | 55.00 | 0.88 | 0.00 | 2.50 | 0.00 | - | 2 | 24 | 47.10% |
| ORCL251219P00060000 | 2024-04-23 3:08PM EDT | 60.00 | 1.13 | 0.10 | 5.00 | 0.00 | - | 2 | 80 | 53.33% |
| ORCL251219P00065000 | 2024-04-22 9:30AM EDT | 65.00 | 1.35 | 1.38 | 2.36 | 0.00 | - | 2 | 128 | 37.51% |
| ORCL251219P00070000 | 2024-04-10 1:22PM EDT | 70.00 | 1.69 | 0.00 | 5.00 | 0.00 | - | 2 | 66 | 43.48% |
| ORCL251219P00075000 | 2024-04-24 12:42PM EDT | 75.00 | 2.40 | 2.28 | 2.71 | 0.00 | - | 164 | 228 | 31.27% |
| ORCL251219P00077500 | 2024-03-05 4:47PM EDT | 77.50 | 3.95 | 2.45 | 2.55 | 0.00 | - | 1 | 19 | 28.86% |
| ORCL251219P00080000 | 2024-04-24 11:46AM EDT | 80.00 | 3.20 | 3.15 | 3.25 | 0.00 | - | 2 | 65 | 29.51% |
| ORCL251219P00082500 | 2024-04-11 9:56AM EDT | 82.50 | 3.05 | 3.55 | 4.65 | 0.00 | - | 117 | 129 | 31.89% |
| ORCL251219P00085000 | 2024-04-11 9:59AM EDT | 85.00 | 3.40 | 4.00 | 4.15 | 0.00 | - | 3 | 131 | 28.57% |
| ORCL251219P00087500 | 2024-01-03 11:28AM EDT | 87.50 | 8.15 | 5.10 | 6.30 | 0.00 | - | 1 | 39 | 32.28% |
| ORCL251219P00090000 | 2024-04-22 1:43PM EDT | 90.00 | 5.25 | 5.05 | 5.25 | 0.00 | - | 4 | 295 | 27.72% |
| ORCL251219P00092500 | 2024-04-25 3:42PM EDT | 92.50 | 5.75 | 5.65 | 5.85 | 0.00 | - | 4 | 161 | 27.25% |
| ORCL251219P00095000 | 2024-04-15 1:19PM EDT | 95.00 | 5.75 | 6.35 | 6.55 | 0.00 | - | 10 | 143 | 26.91% |
| ORCL251219P00097500 | 2024-04-12 12:14PM EDT | 97.50 | 6.35 | 7.05 | 8.30 | 0.00 | - | 13 | 146 | 28.64% |
| ORCL251219P00100000 | 2024-04-24 11:26AM EDT | 100.00 | 7.97 | 7.80 | 8.15 | 0.00 | - | 5 | 987 | 26.28% |
| ORCL251219P00105000 | 2024-04-12 12:14PM EDT | 105.00 | 8.50 | 9.55 | 10.15 | 0.00 | - | 9 | 419 | 25.95% |
| ORCL251219P00110000 | 2024-04-22 1:33PM EDT | 110.00 | 11.65 | 11.55 | 12.85 | 0.00 | - | 2 | 369 | 26.41% |
| ORCL251219P00115000 | 2024-04-22 10:38AM EDT | 115.00 | 14.11 | 13.80 | 15.15 | 0.00 | - | 60 | 323 | 25.68% |
| ORCL251219P00120000 | 2024-04-23 3:04PM EDT | 120.00 | 16.18 | 15.60 | 18.60 | 0.00 | - | 10 | 548 | 26.50% |
| ORCL251219P00125000 | 2024-04-23 3:35PM EDT | 125.00 | 18.93 | 18.85 | 20.45 | 0.00 | - | 5 | 61 | 24.16% |
| ORCL251219P00130000 | 2024-03-14 10:05AM EDT | 130.00 | 17.55 | 19.25 | 19.60 | 0.00 | - | 4 | 266 | 16.29% |
| ORCL251219P00135000 | 2024-03-21 10:17AM EDT | 135.00 | 17.68 | 25.20 | 25.75 | 0.00 | - | 1 | 32 | 20.75% |
| ORCL251219P00140000 | 2024-04-15 12:29PM EDT | 140.00 | 25.40 | 28.40 | 31.45 | 0.00 | - | 3 | 3 | 24.21% |
| ORCL251219P00145000 | 2024-03-01 1:46PM EDT | 145.00 | 34.40 | 26.00 | 27.55 | 0.00 | - | 55 | 54 | 0.00% |
| ORCL251219P00150000 | 2024-03-06 2:47PM EDT | 150.00 | 39.35 | 28.85 | 31.40 | 0.00 | - | 2 | 3 | 0.00% |
| ORCL251219P00155000 | 2024-03-19 12:55PM EDT | 155.00 | 31.40 | 38.70 | 40.35 | 0.00 | - | 15 | 16 | 7.81% |
| ORCL251219P00160000 | 2023-09-21 2:16PM EDT | 160.00 | 49.64 | 55.50 | 60.50 | 0.00 | - | 1 | 0 | 48.28% |
| ORCL251219P00165000 | 2023-09-22 3:42PM EDT | 165.00 | 55.50 | 60.50 | 65.50 | 0.00 | - | - | 0 | 49.98% |
| ORCL251219P00170000 | 2023-09-22 3:42PM EDT | 170.00 | 60.45 | 65.50 | 70.40 | 0.00 | - | 1 | 0 | 51.41% |
| ORCL251219P00180000 | 2023-12-13 1:13PM EDT | 180.00 | 77.39 | 71.00 | 75.85 | 0.00 | - | - | 0 | 46.02% |
| ORCL251219P00185000 | 2023-09-12 10:25AM EDT | 185.00 | 75.23 | 73.35 | 75.35 | 0.00 | - | - | 0 | 35.80% |
© 2024 Yahoo. All rights reserved.