Bulletin

Investor Alert

New York Markets Open in:

Oracle Corp.

NYS: ORCL

Set Alerts

Market Index

Overview Profile Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders

/marketstate/country/us

Oracle Corp.

After Hours

--Quotes are delayed by 20 min

Aug 5, 2020, 7:56 p.m.

ORCL

/zigman2/quotes/202180826/composite

55.50

Change

0.00 0.00%

Volume

Volume 464,381

Quotes are delayed by 20 min

/zigman2/quotes/202180826/composite

Previous close

$ 56.00

$ 55.50

Change

-0.50 -0.89%

Day low

Day high

$55.38

$56.32

52 week low

52 week high

$39.71

$57.84

OPTION CHAIN FOR ORACLE CORP.

In-the-money
August, 2020 Options August, 2020 Options								Show Hide
CALLS								PUTS
Expires August 7, 2020
Symbol	Last	Change	Vol	Bid	Ask	Open Int.	Strike	Symbol	Last	Change	Vol	Bid	Ask	Open Int.
quote	0.00	0.00	0.00	15.35	15.65		40.00	quote	0.03	0.00	0.00	0.00	0.03	5.00
quote	0.00	0.00	0.00	10.40	10.65		45.00	quote	0.03	0.00	0.00	0.00	0.03	8.00
quote	7.92	0.00	0.00	7.35	7.60	1.00	48.00	quote	0.11	0.00	0.00	0.00	0.05	17.00
quote	0.00	0.00	0.00	6.40	6.60		49.00	quote	0.02	0.00	0.00	0.00	0.03	4.00
quote	0.00	0.00	0.00	5.90	6.15		49.50	quote	0.22	0.00	0.00	0.00	0.05	3.00
quote	5.16	0.00	0.00	5.35	5.70	4.00	50.00	quote	0.03	0.00	0.00	0.00	0.05	14.00
quote	4.75	0.00	0.00	4.90	5.10	1.00	50.50	quote	0.08	0.00	0.00	0.00	0.03	12.00
quote	0.00	0.00	0.00	4.45	4.65		51.00	quote	0.03	0.00	0.00	0.00	0.04	40.00
quote	0.00	0.00	0.00	3.95	4.10		51.50	quote	1.34	0.00	0.00	0.00	0.04	2.00
quote	0.00	0.00	0.00	3.45	3.60		52.00	quote	0.02	-0.02	3.00	0.00	0.03	31.00
quote	2.94	0.00	0.00	2.69	3.15	1.00	52.50	quote	0.01	-0.06	50.00	0.00	0.04	70.00
quote	1.68	0.00	0.00	2.50	2.75	6.00	53.00	quote	0.03	-0.02	10.00	0.02	0.04	126.00
quote	2.25	-0.20	1.00	1.66	2.36	3.00	53.50	quote	0.05	-0.02	10.00	0.01	0.05	131.00
quote	1.63	0.50	10.00	1.53	1.71	434.00	54.00	quote	0.03	-0.03	659.00	0.03	0.07	859.00
quote	1.11	-0.22	11.00	1.05	1.12	409.00	54.50	quote	0.09	0.00	10.00	0.07	0.10	481.00
quote	0.70	-0.19	89.00	0.66	0.78	1,014	55.00	quote	0.19	0.02	70.00	0.16	0.28	352.00
quote	0.32	-0.23	300.00	0.33	0.48	593.00	55.50	quote	0.38	-0.04	52.00	0.31	0.47	555.00
							55.50	Current price as of 8/05/2020 04:02:23 PM
quote	0.16	-0.21	424.00	0.14	0.16	2,218	56.00	quote	0.59	-0.06	90.00	0.60	0.67	380.00
quote	0.06	-0.15	125.00	0.04	0.09	280.00	56.50	quote	0.83	0.00	4.00	0.98	1.09	37.00
quote	0.04	-0.03	133.00	0.00	0.05	606.00	57.00	quote	1.85	0.00	0.00	1.29	1.57	30.00
quote	0.03	-0.03	24.00	0.00	0.04	376.00	57.50	quote	2.30	0.00	0.00	1.84	2.21	7.00
quote	0.02	-0.02	2.00	0.00	0.03	133.00	58.00	quote	0.00	0.00	0.00	2.36	2.68
quote	0.01	0.00	0.00	0.01	0.03	225.00	58.50	quote	2.66	0.00	0.00	2.87	3.10	5.00
quote	0.01	0.00	14.00	0.00	0.03	208.00	59.00	quote	3.25	0.00	0.00	3.40	3.60	60.00
quote	0.01	0.00	0.00	0.00	0.03	58.00	59.50	quote	0.00	0.00	0.00	3.85	4.15
quote	0.03	0.00	4.00	0.00	0.03	497.00	60.00	quote	0.00	0.00	0.00	4.35	4.60
quote	0.07	0.00	0.00	0.00	0.03	26.00	60.50	quote	0.00	0.00	0.00	4.90	5.10
quote	0.05	0.00	0.00	0.00	0.04	174.00	61.00	quote	0.00	0.00	0.00	5.35	5.65
quote	0.01	0.00	0.00	0.00	0.01	6,517	62.00	quote	0.00	0.00	0.00	6.40	6.60
quote	0.04	0.00	0.00	0.00	0.05	7.00	63.00	quote	0.00	0.00	0.00	7.35	7.60
quote	0.12	0.00	0.00	0.00	0.04	1.00	65.00	quote	0.00	0.00	0.00	9.35	9.60
CALLS								PUTS
Expires August 14, 2020
Symbol	Last	Change	Vol	Bid	Ask	Open Int.	Strike	Symbol	Last	Change	Vol	Bid	Ask	Open Int.
quote	0.00	0.00	0.00	10.35	10.75		45.00	quote	0.05	0.00	0.00	0.00	0.06	20.00
quote	0.00	0.00	0.00	7.35	7.70		48.00	quote	0.04	0.00	0.00	0.00	0.12	18.00
quote	0.00	0.00	0.00	6.40	6.75		49.00	quote	0.03	0.00	0.00	0.00	0.17	1.00
quote	5.57	0.00	0.00	5.45	5.70	1.00	50.00	quote	0.09	0.00	0.00	0.00	0.21	17.00
quote	6.57	0.00	0.00	4.90	5.20	3.00	50.50	quote	0.09	0.00	0.00	0.00	0.22	46.00
quote	5.10	0.00	0.00	4.45	4.65	2.00	51.00	quote	0.03	-0.19	5.00	0.00	0.11	2.00
quote	0.00	0.00	0.00	3.90	4.15		51.50	quote	0.19	0.00	0.00	0.03	0.09	24.00
quote	0.00	0.00	0.00	3.45	3.75		52.00	quote	0.11	0.00	0.00	0.04	0.08	29.00
quote	0.00	0.00	0.00	2.70	3.20		52.50	quote	0.10	-0.01	40.00	0.07	0.11	46.00
quote	2.82	-1.06	4.00	2.60	2.73	5.00	53.00	quote	0.18	0.00	0.00	0.10	0.14	72.00
quote	2.63	0.00	0.00	2.14	2.27	1.00	53.50	quote	0.15	-0.06	5.00	0.15	0.20	44.00
quote	1.95	-0.15	4.00	1.73	1.92	11.00	54.00	quote	0.23	0.00	16.00	0.24	0.29	328.00
quote	1.50	-0.04	16.00	1.33	1.45	13.00	54.50	quote	0.31	-0.02	8.00	0.33	0.40	80.00
quote	1.03	-0.17	3.00	0.99	1.09	29.00	55.00	quote	0.50	-0.06	25.00	0.48	0.55	340.00
quote	0.82	-0.12	14.00	0.70	0.81	231.00	55.50	quote	0.76	0.16	322.00	0.69	0.82	391.00
							55.50	Current price as of 8/05/2020 04:02:23 PM
quote	0.47	-0.14	391.00	0.45	0.56	709.00	56.00	quote	0.86	-0.05	49.00	0.94	1.08	463.00
quote	0.31	-0.15	4.00	0.28	0.36	86.00	56.50	quote	1.49	0.00	0.00	1.23	1.36	236.00
quote	0.20	-0.07	7.00	0.17	0.28	391.00	57.00	quote	1.27	-0.23	5.00	1.62	1.83	329.00
quote	0.20	0.00	6.00	0.09	0.12	135.00	57.50	quote	2.31	0.00	0.00	1.96	2.18	97.00
quote	0.17	0.00	0.00	0.03	0.09	174.00	58.00	quote	2.29	0.00	0.00	2.33	2.60	30.00
quote	0.05	0.00	14.00	0.00	0.06	134.00	58.50	quote	0.00	0.00	0.00	2.86	3.20
quote	0.06	0.00	0.00	0.00	0.04	329.00	59.00	quote	0.00	0.00	0.00	3.45	3.60
quote	0.01	0.00	0.00	0.00	0.03	1,219	59.50	quote	0.00	0.00	0.00	3.80	4.15
quote	0.05	0.00	0.00	0.00	0.03	102.00	60.00	quote	0.00	0.00	0.00	4.35	4.60
quote	0.09	0.00	0.00	0.00	0.03	44.00	60.50	quote	0.00	0.00	0.00	4.90	5.15
quote	0.03	0.00	0.00	0.00	0.04	26.00	61.00	quote	0.00	0.00	0.00	5.40	5.60
quote	0.33	0.00	0.00	0.00	0.04	1.00	62.00	quote	0.00	0.00	0.00	6.30	6.65
quote	0.19	0.00	0.00	0.00	0.04	1.00	63.00	quote	0.00	0.00	0.00	7.30	7.65
quote	0.05	0.00	0.00	0.00	0.04	1.00	65.00	quote	0.00	0.00	0.00	9.30	9.65
CALLS								PUTS
Expires August 21, 2020
Symbol	Last	Change	Vol	Bid	Ask	Open Int.	Strike	Symbol	Last	Change	Vol	Bid	Ask	Open Int.
quote	0.00	0.00	0.00	27.85	28.35		27.50	quote	0.02	0.00	0.00	0.00	0.06	41.00
quote	0.00	0.00	0.00	25.40	25.85		30.00	quote	0.06	0.00	0.00	0.00	0.06	55.00
quote	0.00	0.00	0.00	22.85	23.30		32.50	quote	0.17	0.00	0.00	0.00	0.06	42.00
quote	19.90	0.00	0.00	20.35	20.80	1.00	35.00	quote	0.02	0.00	0.00	0.00	0.06	13.00
quote	17.95	0.00	0.00	17.85	18.30	2.00	37.50	quote	0.04	0.00	0.00	0.00	0.06	106.00
quote	15.95	0.00	0.00	15.35	15.85	1.00	40.00	quote	0.01	0.00	0.00	0.00	0.05	124.00
quote	10.80	0.00	0.00	12.85	13.30	6.00	42.50	quote	0.25	0.00	0.00	0.00	0.01	610.00
quote	11.10	0.00	0.00	10.30	10.85	7.00	45.00	quote	0.02	0.00	15.00	0.00	0.03	1,345
quote	8.06	-0.29	9.00	7.95	8.15	591.00	47.50	quote	0.01	0.00	11.00	0.02	0.19	1,572
quote	0.00	0.00	0.00	7.40	7.70		48.00	quote	0.07	0.00	0.00	0.00	0.14	53.00
quote	0.00	0.00	0.00	6.45	6.75		49.00	quote	0.06	0.00	0.00	0.03	0.05	7.00
quote	6.09	0.00	0.00	5.45	5.80	514.00	50.00	quote	0.06	0.00	10.00	0.05	0.08	5,941
quote	0.00	0.00	0.00	5.00	5.20		50.50	quote	0.17	0.00	0.00	0.06	0.13	65.00
quote	5.20	0.00	0.00	4.50	4.80		51.00	quote	0.07	-0.05	1.00	0.08	0.12	585.00
quote	0.00	0.00	0.00	4.00	4.35		51.50	quote	0.15	0.00	0.00	0.11	0.15	52.00
quote	3.64	0.00	0.00	3.60	3.85	3.00	52.00	quote	0.12	-0.04	71.00	0.14	0.18	106.00
quote	3.69	0.17	2.00	3.15	3.35	683.00	52.50	quote	0.21	-0.01	19.00	0.19	0.23	3,457
quote	3.06	0.00	1.00	2.32	2.98	1.00	53.00	quote	0.20	-0.09	2.00	0.23	0.30	163.00
quote	2.60	0.00	3.00	1.89	2.84	3.00	53.50	quote	0.32	-0.04	15.00	0.33	0.40	131.00
quote	2.21	-0.19	6.00	1.92	2.06	92.00	54.00	quote	0.40	-0.04	12.00	0.44	0.58	320.00
quote	1.82	0.45	62.00	1.57	1.62	147.00	54.50	quote	0.47	-0.09	1,068	0.57	0.61	1,042
quote	1.22	-0.29	33.00	1.24	1.29	4,599	55.00	quote	0.72	-0.03	89.00	0.74	0.79	2,537
quote	0.97	-0.32	79.00	0.95	1.00	1,027	55.50	quote	0.96	0.12	99.00	0.95	1.11	867.00
							55.50	Current price as of 8/05/2020 04:02:23 PM
quote	0.70	-0.30	316.00	0.71	0.82	1,847	56.00	quote	1.25	0.15	671.00	1.19	1.31	2,469
quote	0.51	-0.12	110.00	0.51	0.64	375.00	56.50	quote	1.31	-0.09	30.00	1.48	1.66	87.00
quote	0.35	-0.31	85.00	0.36	0.46	534.00	57.00	quote	1.70	0.00	5.00	1.79	2.18	56.00
quote	0.28	-0.07	103.00	0.23	0.30	8,260	57.50	quote	2.09	-0.07	3.00	2.16	2.78	1,142
quote	0.18	-0.06	16.00	0.16	0.22	968.00	58.00	quote	2.35	0.00	0.00	2.52	2.92	2.00
quote	0.19	0.04	4.00	0.09	0.15	314.00	58.50	quote	0.00	0.00	0.00	3.05	3.20
quote	0.11	0.01	1.00	0.06	0.11	783.00	59.00	quote	3.95	0.00	0.00	3.40	3.75	32.00
quote	0.08	-0.02	1.00	0.04	0.10	1,028	59.50	quote	4.59	0.00	0.00	3.90	4.15	1.00
quote	0.05	0.00	281.00	0.05	0.06	27,010	60.00	quote	4.09	0.00	0.00	4.40	4.70	64.00
quote	0.03	0.00	0.00	0.00	0.07	131.00	60.50	quote	0.00	0.00	0.00	4.80	5.20
quote	0.06	0.00	0.00	0.00	0.06	16.00	61.00	quote	0.00	0.00	0.00	5.30	5.70
quote	0.04	0.00	0.00	0.00	0.07	32.00	61.50	quote	0.00	0.00	0.00	5.85	6.10
quote	0.03	0.00	0.00	0.00	0.06	51.00	62.00	quote	0.00	0.00	0.00	6.35	6.65
quote	0.03	0.02	14.00	0.01	0.03	4,039	62.50	quote	7.91	0.00	0.00	6.80	7.15	5.00
quote	0.05	0.00	0.00	0.00	0.05	6.00	63.00	quote	0.00	0.00	0.00	7.30	7.65
quote	0.03	0.00	0.00	0.00	0.01	2,746	65.00	quote	7.65	0.00	0.00	9.30	9.65	32.00
quote	0.03	0.00	0.00	0.00	0.03	407.00	70.00	quote	0.00	0.00	0.00	14.35	14.65
quote	0.01	0.00	0.00	0.00	0.01	213.00	75.00	quote	0.00	0.00	0.00	19.35	19.65
CALLS								PUTS
Expires August 28, 2020
Symbol	Last	Change	Vol	Bid	Ask	Open Int.	Strike	Symbol	Last	Change	Vol	Bid	Ask	Open Int.
quote	0.00	0.00	0.00	15.35	15.75		40.00	quote	0.00	0.00	0.00	0.00	0.06
quote	0.00	0.00	0.00	10.20	10.75		45.00	quote	0.00	0.00	0.00	0.00	0.16
quote	0.00	0.00	0.00	6.40	6.70		49.00	quote	0.13	0.00	0.00	0.09	0.18	31.00
quote	5.58	0.00	0.00	5.60	5.75	5.00	50.00	quote	0.14	-0.09	4.00	0.14	0.20	15.00
quote	0.00	0.00	0.00	5.10	5.30		50.50	quote	0.28	0.00	0.00	0.14	0.30	8.00
quote	0.00	0.00	0.00	4.60	4.90		51.00	quote	0.24	0.00	0.00	0.12	0.39	13.00
quote	0.00	0.00	0.00	4.20	4.40		51.50	quote	0.29	0.00	0.00	0.15	0.40	42.00
quote	0.00	0.00	0.00	3.65	3.95		52.00	quote	0.51	0.00	0.00	0.26	0.61	31.00
quote	5.35	0.00	0.00	2.84	3.50	1.00	52.50	quote	0.64	0.00	0.00	0.19	0.43	28.00
quote	4.86	0.00	0.00	2.41	3.05	1.00	53.00	quote	0.68	0.00	0.00	0.37	0.52	68.00
quote	2.84	0.00	0.00	2.48	2.72	8.00	53.50	quote	0.52	-0.34	2.00	0.48	0.59	96.00
quote	2.49	0.00	0.00	2.11	2.34	24.00	54.00	quote	0.65	-0.36	9.00	0.61	0.79	122.00
quote	1.56	0.00	0.00	1.77	1.89	23.00	54.50	quote	0.75	-0.07	6.00	0.74	0.94	107.00
quote	1.75	-0.10	1.00	1.45	1.54	77.00	55.00	quote	0.80	-0.11	16.00	0.93	1.03	207.00
quote	1.32	-0.05	10.00	1.17	1.26	134.00	55.50	quote	1.10	-0.47	106.00	1.12	1.30	176.00
							55.50	Current price as of 8/05/2020 04:02:23 PM
quote	1.05	-0.06	1.00	0.91	1.04	87.00	56.00	quote	1.52	0.00	0.00	1.37	1.55	95.00
quote	0.59	0.00	0.00	0.70	0.86	71.00	56.50	quote	2.19	0.00	0.00	1.64	1.82	71.00
quote	0.60	-0.04	18.00	0.52	0.64	121.00	57.00	quote	2.32	0.00	0.00	1.98	2.18	42.00
quote	0.48	-0.15	1.00	0.38	0.47	146.00	57.50	quote	3.35	0.00	0.00	2.30	2.85	26.00
quote	0.32	-0.09	1.00	0.27	0.33	236.00	58.00	quote	2.48	0.00	0.00	2.69	2.84	8.00
quote	0.27	-0.01	1.00	0.19	0.39	1,267	58.50	quote	3.05	0.00	0.00	2.98	3.30	2.00
quote	0.19	-0.08	283.00	0.13	0.18	330.00	59.00	quote	0.00	0.00	0.00	3.45	3.70
quote	0.12	-0.35	9.00	0.10	0.14	200.00	59.50	quote	0.00	0.00	0.00	3.95	4.20
quote	0.10	0.00	1.00	0.06	0.11	124.00	60.00	quote	0.00	0.00	0.00	4.40	4.70
quote	0.25	0.00	0.00	0.02	0.21	1.00	60.50	quote	0.00	0.00	0.00	4.95	5.15
quote	0.24	0.00	0.00	0.00	0.19	17.00	61.00	quote	0.00	0.00	0.00	5.30	5.75
quote	0.54	0.00	0.00	0.00	0.16	23.00	61.50	quote	0.00	0.00	0.00	5.85	6.20
quote	0.10	0.00	0.00	0.00	0.13	16.00	62.00	quote	0.00	0.00	0.00	6.30	6.70
quote	0.80	0.00	0.00	0.00	0.09	2.00	63.00	quote	0.00	0.00	0.00	7.30	7.65
quote	0.00	0.00	0.00	0.00	0.07		65.00	quote	0.00	0.00	0.00	9.25	9.65
September, 2020 Options September, 2020 Options								Show Hide
October, 2020 Options October, 2020 Options								Show Hide
December, 2020 Options December, 2020 Options								Show Hide
January, 2021 Options January, 2021 Options								Show Hide
March, 2021 Options March, 2021 Options								Show Hide
June, 2021 Options June, 2021 Options								Show Hide
January, 2022 Options January, 2022 Options								Show Hide
September, 2022 Options September, 2022 Options								Show Hide

Show All | Hide All

4:19 AM EDT

August 6, 2020

/marketstate/country/us

New York

Pre

/marketstate/country/uk

London

Open

/marketstate/country/jp

Tokyo

Closed

/marketstate/country/us

/marketstate/country/uk

/marketstate/country/jp

View All

Latest News

/news/latest

3:21a
Hong Kong searches for U.K. jobs spike
3:16a
European stocks open lower amid Bank of England's cautious outlook
3:01a
Calpers investment chief abruptly resigns
2:44a
German manufacturing orders surge 28% in June
2:43a
Adecco profit drops 87% on 29% revenue fall
2:43a
Henkel earnings fall as it doesn't offer guidance
2:42a
Merck KGaA profit falls while sales rise
2:41a
Aviva profit drops after £165 mln in virus claims
2:40a
ITV pretax profit slumps 93%, halts dividend
2:39a
Munich Re profit falls on €700 mln coronavirus hit
2:38a
UniCredit profit drops on rising provisions
2:37a
Glencore swings to loss on $3.2 bln impairments
2:36a
Novo Nordisk tops estimates as costs fall
2:36a
Adidas swings to loss on 35% sales fall
2:35a
Siemens profit nearly halved
2:35a
Toyota profit sinks 74% on 40% drop in revenue
2:34a
Lebanon bonds steady after deadly explosion
2:33a
Bank of England holds interest rates
12:03a
What ‘going cashless’ means for the 14 million unbanked Americans
11:35p
Philippine economy shrank sharply in Q2
Loading more headlines...

dow

/zigman2/quotes/210598065/realtime

27,201.52

+373.05

+1.39%

nasdaq

/zigman2/quotes/210598365/realtime

10,998.40

+57.23

+0.52%

s&p 500

/zigman2/quotes/210599714/realtime

3,327.77

+21.26

+0.64%

Kiosk

1320397200000

1320598500000

Alerts

/conga/kiosk/alerts.html 310238
1333703400000

1333949700000

Virtual Stock Exchange

Our free stock-market game
• Trade your virtual portfolio in real time
• Talk strategies in group discussions
• Find or create a game that suits you
• Use our learning center to improve

/conga/kiosk/games.html 310284

MarketWatch.com

Follow MarketWatch
RSS
Podcasts

Intraday Data provided by FACTSET and subject to terms of use. Historical and current end-of-day data provided by FACTSET. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements.

Oracle Corp.

OPTION CHAIN FOR ORACLE CORP.

Related Links

Kiosk