Oracle Corp.

NYS: ORCL

GO
/marketstate/country/us

Market open

 --Real time quotes

Apr 15, 2021, 2:19 p.m.

/zigman2/quotes/202180826/composite

$

78.33

Change

+1.51 +1.97%

Volume

Volume 7.76m

Real time quotes

/zigman2/quotes/202180826/composite

Previous close

$ 76.82

$ 78.33

Change

+1.51 +1.97%

Day low

Day high

$76.83

$78.55

Open

52 week low

52 week high

$50.86

$78.55

Open

OPTION CHAIN FOR ORACLE CORP.

In-the-money

April, 2021 Options

Hide
CALLS PUTS
Expires April 16, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 35.79 0.00 0.00 45.90 46.05 1.00 32.50 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 43.40 43.55 35.00 quote 0.04 0.00 0.00 0.00 0.33 1.00
quote 0.00 0.00 0.00 40.85 41.05 37.50 quote 0.00 0.00 0.00 0.00 0.34
quote 0.00 0.00 0.00 38.40 38.55 40.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 35.75 36.05 42.50 quote 0.15 0.00 0.00 0.00 0.02 20.00
quote 29.50 0.00 0.00 33.40 33.55 301.00 45.00 quote 0.08 0.00 0.00 0.00 0.17 34.00
quote 14.57 0.00 0.00 30.90 31.05 1.00 47.50 quote 0.05 0.00 0.00 0.00 0.02 32.00
quote 24.55 0.00 0.00 28.40 28.55 46.00 50.00 quote 0.01 0.00 0.00 0.00 0.01 779.00
quote 24.37 2.89 10.00 25.90 26.05 10.00 52.50 quote 0.01 0.00 0.00 0.00 0.05 248.00
quote 19.55 0.00 0.00 23.40 23.55 1.00 55.00 quote 0.02 0.01 1.00 0.00 0.02 5,503
quote 17.05 0.00 0.00 20.90 21.05 1.00 57.50 quote 0.01 -0.02 25.00 0.00 0.09 494.00
quote 17.07 1.10 1.00 18.40 18.55 30.00 60.00 quote 0.01 0.00 10.00 0.00 0.01 5,008
quote 14.05 1.05 10.00 15.60 16.05 34.00 62.50 quote 0.02 -0.01 6.00 0.00 0.01 2,568
quote 13.40 1.57 7.00 13.40 13.55 154.00 65.00 quote 0.02 0.00 2.00 0.00 0.01 7,326
quote 10.70 1.17 4.00 10.90 11.05 1,369 67.50 quote 0.05 0.03 1.00 0.00 0.04 1,674
quote 8.40 1.51 214.00 8.40 8.55 1,258 70.00 quote 0.01 0.00 10.00 0.00 0.01 1,913
quote 6.05 1.80 44.00 5.90 6.05 3,900 72.50 quote 0.03 -0.03 632.00 0.00 0.01 1,255
quote 3.75 0.82 10.00 4.90 5.05 162.00 73.50 quote 0.02 0.01 30.00 0.00 0.01 435.00
quote 3.85 1.61 21.00 3.90 4.05 766.00 74.50 quote 0.02 -0.02 18.00 0.00 0.03 951.00
quote 3.50 1.70 194.00 3.40 3.55 4,634 75.00 quote 0.01 -0.06 156.00 0.01 0.02 1,230
quote 2.98 1.52 20.00 2.93 3.05 702.00 75.50 quote 0.04 -0.06 18.00 0.00 0.01 569.00
quote 2.42 1.48 321.00 2.44 2.53 833.00 76.00 quote 0.02 -0.17 232.00 0.01 0.04 1,809
quote 1.49 1.09 1,647 1.49 1.56 1,280 77.00 quote 0.06 -0.58 241.00 0.05 0.06 439.00
quote 1.06 0.79 2,715 1.04 1.10 1,446 77.50 quote 0.11 -0.79 604.00 0.09 0.11 44.00
quote 0.66 0.50 1,329 0.66 0.71 1,263 78.00 quote 0.21 -0.89 558.00 0.19 0.23 16.00
78.33 Current price as of 4/15/2021 02:19:06 PM
quote 0.21 0.12 1,842 0.20 0.23 490.00 79.00 quote 0.81 -1.46 26.00 0.73 0.77 16.00
quote 0.09 0.05 570.00 0.07 0.10 7,287 80.00 quote 1.60 -1.42 19.00 1.55 1.66 22.00
quote 0.01 -0.02 33.00 0.01 0.02 6,986 82.50 quote 5.90 -0.20 501.00 4.00 4.15 6,940
quote 0.01 0.00 39.00 0.00 0.01 3,863 85.00 quote 9.50 -1.42 10.00 6.50 6.60 59.00
quote 0.01 0.00 1.00 0.00 0.01 386.00 90.00 quote 13.97 -7.98 1.00 11.45 11.60 25.00
CALLS PUTS
Expires April 23, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 37.80 40.60 40.00 quote 0.00 0.00 0.00 0.00 0.16
quote 0.00 0.00 0.00 33.35 35.40 45.00 quote 0.00 0.00 0.00 0.00 0.12
quote 26.50 2.65 1.00 28.25 30.00 1.00 50.00 quote 0.03 0.00 0.00 0.00 0.16 1.00
quote 0.00 0.00 0.00 23.35 25.50 55.00 quote 0.16 0.00 0.00 0.00 0.11 6.00
quote 3.62 1.43 80.00 3.50 3.65 680.00 75.00 quote 0.10 -0.21 102.00 0.08 0.09 617.00
quote 2.62 1.30 62.00 2.59 2.72 399.00 76.00 quote 0.17 -0.46 561.00 0.17 0.19 448.00
quote 1.82 0.95 338.00 1.82 1.91 1,120 77.00 quote 0.40 -0.65 1,341 0.37 0.39 434.00
quote 1.21 0.73 612.00 1.18 1.25 312.00 78.00 quote 0.73 -0.92 274.00 0.72 0.74 59.00
78.33 Current price as of 4/15/2021 02:19:06 PM
quote 0.75 0.45 423.00 0.72 0.75 155.00 79.00 quote 1.25 -0.95 27.00 1.23 1.28 4.00
quote 0.42 0.25 668.00 0.41 0.44 608.00 80.00 quote 1.91 -1.39 23.00 1.90 2.00 7.00
quote 0.04 0.00 4.00 0.04 0.06 61.00 85.00 quote 8.10 0.05 1.00 6.50 6.70 1.00
quote 0.02 0.00 10.00 0.01 0.03 163.00 90.00 quote 0.00 0.00 0.00 11.45 12.60
CALLS PUTS
Expires April 30, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 33.35 34.40 45.00 quote 0.00 0.00 0.00 0.00 0.24
quote 0.00 0.00 0.00 28.30 30.20 50.00 quote 0.00 0.00 0.00 0.00 0.34
quote 18.85 0.00 0.00 23.30 25.55 4.00 55.00 quote 0.07 0.00 0.00 0.00 0.27 4.00
quote 10.37 0.00 0.00 18.35 20.60 1.00 60.00 quote 0.01 -0.01 1.00 0.00 0.57 419.00
quote 10.57 0.00 0.00 17.35 19.05 3.00 61.00 quote 0.01 0.00 0.00 0.00 0.21 7.00
quote 13.12 0.00 0.00 16.30 18.60 9.00 62.00 quote 0.05 0.00 0.00 0.00 0.11 16.00
quote 4.75 0.00 0.00 15.85 17.40 2.00 62.50 quote 0.03 -0.02 5.00 0.00 0.07 46.00
quote 10.95 0.00 0.00 15.35 17.15 10.00 63.00 quote 0.72 0.00 0.00 0.00 0.11 6.00
quote 0.00 0.00 0.00 14.85 16.80 63.50 quote 0.06 -0.17 1.00 0.00 0.13 16.00
quote 10.60 0.00 0.00 13.35 15.75 40.00 64.00 quote 0.05 0.00 40.00 0.00 0.13 69.00
quote 5.65 0.00 0.00 13.70 15.45 1.00 64.50 quote 0.05 -0.13 40.00 0.00 0.25 52.00
quote 9.75 0.00 0.00 13.35 14.55 1.00 65.00 quote 0.05 0.04 5.00 0.00 0.08 45.00
quote 5.50 0.00 0.00 12.90 14.10 5.00 65.50 quote 0.05 -0.03 2.00 0.00 0.27 9.00
quote 4.89 0.00 0.00 12.35 14.60 6.00 66.00 quote 0.03 -0.28 1.00 0.00 0.11 48.00
quote 10.80 2.50 9.00 11.85 13.20 22.00 66.50 quote 0.07 0.00 0.00 0.00 0.14 32.00
quote 9.89 2.64 3.00 11.15 11.90 4.00 67.00 quote 0.04 -0.08 4.00 0.00 0.10 237.00
quote 7.50 0.00 0.00 10.90 11.25 5.00 67.50 quote 0.03 -0.04 21.00 0.00 0.05 248.00
quote 6.16 0.00 0.00 10.40 11.10 5.00 68.00 quote 0.05 -0.01 10.00 0.00 0.05 26.00
quote 8.00 2.05 11.00 9.90 11.95 42.00 68.50 quote 0.07 0.03 1.00 0.01 0.15 35.00
quote 6.32 0.00 2.00 9.45 10.00 18.00 69.00 quote 0.05 -0.34 10.00 0.01 0.04 31.00
quote 6.80 1.01 6.00 8.90 10.85 51.00 69.50 quote 0.05 -0.91 2.00 0.01 0.04 6.00
quote 8.18 1.38 28.00 8.45 8.55 249.00 70.00 quote 0.08 -0.01 1.00 0.02 0.04 674.00
quote 4.00 0.00 0.00 7.90 8.15 17.00 70.50 quote 0.15 -0.01 2.00 0.04 0.05 33.00
quote 5.20 0.74 21.00 7.45 7.80 56.00 71.00 quote 0.06 -0.03 1.00 0.03 0.08 80.00
quote 4.25 1.36 100.00 6.95 7.40 129.00 71.50 quote 0.20 -0.13 2.00 0.04 0.16 13.00
quote 6.15 0.90 4.00 6.45 7.45 627.00 72.00 quote 0.12 -0.05 11.00 0.05 0.10 165.00
quote 5.80 1.20 103.00 5.95 6.20 349.00 72.50 quote 0.16 -0.18 12.00 0.06 0.09 30.00
quote 4.25 0.90 5.00 5.50 5.75 193.00 73.00 quote 0.18 0.00 6.00 0.08 0.11 49.00
quote 3.85 0.72 11.00 5.00 5.20 153.00 73.50 quote 0.13 -0.44 1.00 0.10 0.13 52.00
quote 4.25 1.10 5.00 4.55 4.75 100.00 74.00 quote 0.21 -0.09 7.00 0.14 0.16 124.00
quote 3.50 0.93 1.00 4.05 4.30 23.00 74.50 quote 0.28 -0.12 1.00 0.18 0.21 113.00
quote 3.75 1.35 21.00 3.65 3.85 173.00 75.00 quote 0.25 -0.31 395.00 0.24 0.27 493.00
quote 3.08 0.84 12.00 3.25 3.40 104.00 75.50 quote 0.36 -0.26 10.00 0.31 0.34 25.00
quote 2.46 0.79 5.00 2.85 2.98 1,104 76.00 quote 0.41 -0.37 29.00 0.41 0.45 54.00
quote 2.42 0.95 7.00 2.47 2.67 87.00 76.50 quote 0.65 -0.51 31.00 0.52 0.58 23.00
quote 1.89 0.60 38.00 2.12 2.25 73.00 77.00 quote 0.70 -0.70 21.00 0.65 0.73 79.00
quote 1.44 0.32 17.00 1.81 1.93 68.00 77.50 quote 0.87 -0.74 213.00 0.86 0.91 9.00
quote 1.64 0.82 41.00 1.53 1.72 186.00 78.00 quote 1.20 -0.74 31.00 1.07 1.13 5.00
78.33 Current price as of 4/15/2021 02:19:06 PM
quote 1.07 0.43 64.00 1.08 1.15 19.00 79.00 quote 2.46 0.00 2.00 1.57 1.66 1.00
quote 0.74 0.31 103.00 0.72 0.77 218.00 80.00 quote 2.33 -0.87 23.00 2.20 2.30 8.00
quote 0.11 0.02 11.00 0.10 0.12 51.00 85.00 quote 11.15 0.00 0.00 6.40 6.75
quote 0.03 0.00 10.00 0.01 0.08 200.00 90.00 quote 0.00 0.00 0.00 11.45 11.85

May, 2021 Options

Show

June, 2021 Options

Show

September, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.