Bulletin
Investor Alert

Oracle Corp.

NYS: ORCL

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 14, 2021, 7:59 p.m.

/zigman2/quotes/202180826/composite

$

78.80

Change

-0.09 -0.11%

Volume

Volume 599,707

Quotes are delayed by 20 min

/zigman2/quotes/202180826/composite

Previous close

$ 78.14

$ 78.89

Change

+0.75 +0.96%

Day low

Day high

$78.12

$79.05

Open

52 week low

52 week high

$50.91

$80.72

Open

OPTION CHAIN FOR ORACLE CORP.

In-the-money

May, 2021 Options

Hide
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 33.11 0.00 0.00 43.45 45.00 1.00 35.00 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 40.95 42.20 37.50 quote 0.00 0.00 0.00 0.00 0.12
quote 33.54 0.00 0.00 38.60 39.45 1.00 40.00 quote 0.03 0.00 0.00 0.00 0.14 600.00
quote 0.00 0.00 0.00 36.05 37.35 42.50 quote 0.01 0.00 0.00 0.00 0.12 800.00
quote 0.00 0.00 0.00 33.60 34.55 45.00 quote 0.01 0.00 0.00 0.00 0.04 29.00
quote 0.00 0.00 0.00 30.95 32.15 47.50 quote 0.02 0.00 0.00 0.00 0.12 26.00
quote 27.52 -1.56 1.00 28.50 29.45 4.00 50.00 quote 0.02 0.00 0.00 0.00 0.01 104.00
quote 21.65 0.00 0.00 25.85 27.10 11.00 52.50 quote 0.01 0.00 0.00 0.00 0.12 353.00
quote 24.93 0.00 0.00 23.45 24.80 14.00 55.00 quote 0.02 0.00 0.00 0.00 0.12 266.00
quote 17.35 0.00 0.00 21.00 22.00 15.00 57.50 quote 0.02 0.00 0.00 0.00 0.12 271.00
quote 18.46 1.51 3.00 18.50 19.40 179.00 60.00 quote 0.03 0.01 9.00 0.00 0.01 3,819
quote 15.30 0.00 0.00 15.85 17.05 175.00 62.50 quote 0.01 -0.01 75.00 0.00 0.02 1,318
quote 13.70 0.42 10.00 13.55 14.45 654.00 65.00 quote 0.02 -0.01 1.00 0.00 0.05 3,091
quote 0.00 0.00 0.00 12.50 13.45 66.00 quote 0.01 0.00 1.00 0.00 0.14
quote 0.00 0.00 0.00 11.60 12.45 67.00 quote 0.03 0.00 10.00 0.00 0.12 10.00
quote 11.27 1.67 5.00 11.05 12.05 2,669 67.50 quote 0.06 0.03 3.00 0.01 0.12 2,013
quote 10.89 0.00 0.00 10.55 11.50 6.00 68.00 quote 0.04 0.00 0.00 0.00 0.12 1.00
quote 0.00 0.00 0.00 9.55 10.50 69.00 quote 0.06 0.00 0.00 0.00 0.13 48.00
quote 0.00 0.00 0.00 9.10 10.00 69.50 quote 0.02 -0.06 3.00 0.00 0.13 2.00
quote 8.99 0.66 13.00 8.75 9.15 3,393 70.00 quote 0.02 -0.06 46.00 0.00 0.03 3,690
quote 0.00 0.00 0.00 8.00 9.05 70.50 quote 0.12 0.00 0.00 0.00 0.13 1.00
quote 7.14 -1.16 8.00 7.60 8.60 45.00 71.00 quote 0.02 -0.07 150.00 0.00 0.17 287.00
quote 0.00 0.00 0.00 7.10 7.95 71.50 quote 0.02 -0.08 1.00 0.00 0.12 96.00
quote 6.50 0.00 0.00 4.50 8.40 44.00 72.00 quote 0.02 -0.12 1.00 0.02 0.04 366.00
quote 6.46 0.76 23.00 6.35 6.65 3,353 72.50 quote 0.03 -0.13 42.00 0.03 0.06 5,747
quote 5.25 0.00 0.00 5.45 6.25 101.00 73.00 quote 0.05 -0.11 10.00 0.03 0.05 702.00
quote 4.98 0.00 0.00 5.00 5.90 41.00 73.50 quote 0.26 0.00 82.00 0.04 0.06 169.00
quote 4.99 0.46 1.00 4.65 5.20 201.00 74.00 quote 0.08 -0.18 11.00 0.06 0.08 1,798
quote 3.10 -1.00 3.00 4.15 5.00 579.00 74.50 quote 0.14 -0.16 5.00 0.08 0.09 752.00
quote 4.00 0.50 74.00 3.90 4.20 9,403 75.00 quote 0.10 -0.25 345.00 0.08 0.11 9,468
quote 3.55 0.31 1.00 3.40 4.00 361.00 75.50 quote 0.14 -0.27 2.00 0.11 0.15 1,048
quote 3.06 0.25 18.00 3.00 3.25 340.00 76.00 quote 0.17 -0.34 46.00 0.15 0.19 550.00
quote 2.65 0.49 11.00 2.41 2.90 487.00 76.50 quote 0.21 -0.41 19.00 0.19 0.24 566.00
quote 2.24 0.23 16.00 2.14 2.43 535.00 77.00 quote 0.29 -0.45 82.00 0.29 0.32 627.00
quote 1.88 0.32 118.00 1.77 1.95 15,017 77.50 quote 0.39 -0.56 305.00 0.39 0.42 13,364
quote 1.47 0.18 196.00 1.42 1.50 967.00 78.00 quote 0.50 -0.61 302.00 0.52 0.56 2,198
quote 1.15 0.00 392.00 1.07 1.14 659.00 78.50 quote 0.73 -0.66 57.00 0.70 0.74 317.00
78.89 Current price as of 5/14/2021 04:02:27 PM
quote 0.92 -0.06 1,153 0.80 0.87 1,124 79.00 quote 0.97 -0.65 166.00 0.91 0.98 329.00
quote 0.66 -0.01 116.00 0.61 0.67 442.00 79.50 quote 1.25 -0.75 34.00 1.21 1.40 226.00
quote 0.51 -0.02 1,108 0.45 0.49 10,773 80.00 quote 1.55 -0.74 20.00 1.55 1.65 2,085
quote 0.27 -0.08 169.00 0.26 0.29 665.00 81.00 quote 3.15 0.00 0.00 2.25 2.67 177.00
quote 0.15 -0.10 163.00 0.13 0.17 1,107 82.00 quote 3.94 1.09 7.00 3.05 3.60 28.00
quote 0.12 -0.07 66.00 0.10 0.12 4,432 82.50 quote 2.68 0.00 0.00 3.25 4.15 34.00
quote 0.09 -0.08 12.00 0.07 0.10 249.00 83.00 quote 5.80 0.10 1.00 3.80 4.55 43.00
quote 0.11 0.00 0.00 0.03 0.05 138.00 84.00 quote 5.90 1.65 1.00 4.75 5.60 9.00
quote 0.02 -0.04 171.00 0.01 0.10 4,197 85.00 quote 7.25 0.00 0.00 5.65 6.60 185.00
quote 0.04 0.00 0.00 0.00 0.13 20.00 86.00 quote 0.00 0.00 0.00 6.65 7.55
quote 0.03 0.00 0.00 0.00 0.27 1.00 87.00 quote 0.00 0.00 0.00 7.65 8.70
quote 0.01 0.00 1.00 0.00 0.12 53.00 87.50 quote 8.65 0.00 0.00 8.00 9.00 1.00
quote 0.03 0.00 0.00 0.00 0.16 198.00 90.00 quote 12.60 0.00 0.00 10.55 11.55 68.00
quote 0.02 0.00 0.00 0.00 0.03 125.00 95.00 quote 0.00 0.00 0.00 15.45 16.50
quote 0.02 0.00 0.00 0.00 0.01 50.00 100.00 quote 32.40 0.00 0.00 20.40 21.50
CALLS PUTS
Expires May 28, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 50.00 quote
quote 0.00 0.00 0.00 23.60 24.80 55.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 18.60 19.65 60.00 quote 0.10 0.00 0.00 0.00 0.85 3.00
quote 0.00 0.00 0.00 13.45 14.75 65.00 quote 0.13 0.00 0.00 0.00 0.17 3.00
quote 8.15 0.00 0.00 11.60 12.45 2.00 67.00 quote 0.17 0.00 0.00 0.00 0.41 2.00
quote 11.80 0.00 0.00 10.50 11.65 3.00 68.00 quote 0.16 0.00 0.00 0.00 0.12 20.00
quote 9.72 0.00 0.00 10.00 11.05 1.00 68.50 quote 0.06 0.00 0.00 0.00 0.15 11.00
quote 11.05 0.00 0.00 9.60 10.55 2.00 69.00 quote 0.14 0.00 0.00 0.00 0.09 22.00
quote 11.00 0.00 0.00 9.10 10.10 1.00 69.50 quote 0.06 0.00 0.00 0.03 0.06 52.00
quote 5.85 0.00 0.00 8.45 9.75 9.00 70.00 quote 0.16 0.00 0.00 0.04 0.07 19.00
quote 4.48 0.00 0.00 8.00 9.20 16.00 70.50 quote 0.22 0.00 0.00 0.05 0.08 3.00
quote 7.64 0.00 10.00 7.60 8.45 71.00 quote 0.25 0.00 0.00 0.06 0.09 157.00
quote 8.85 0.00 0.00 7.15 8.00 13.00 71.50 quote 0.55 0.47 2.00 0.07 0.10 31.00
quote 7.40 0.00 0.00 6.70 7.60 1.00 72.00 quote 0.27 0.16 1.00 0.08 0.15 23.00
quote 5.95 0.00 0.00 4.20 8.40 3.00 72.50 quote 0.34 0.00 0.00 0.09 0.12 43.00
quote 7.35 0.00 0.00 5.75 6.60 7.00 73.00 quote 0.41 0.00 0.00 0.10 0.14 67.00
quote 0.00 0.00 0.00 5.20 5.90 73.50 quote 0.80 0.00 0.00 0.12 0.16 38.00
quote 4.65 0.87 1.00 4.65 5.70 214.00 74.00 quote 0.46 0.00 0.00 0.15 0.19 167.00
quote 4.25 0.87 1.00 4.25 4.85 43.00 74.50 quote 0.52 0.00 0.00 0.18 0.27 56.00
quote 3.82 0.19 3.00 3.95 4.40 222.00 75.00 quote 0.87 0.00 0.00 0.22 0.28 245.00
quote 2.89 0.00 0.00 3.65 4.00 105.00 75.50 quote 0.44 -0.25 33.00 0.28 0.34 23.00
quote 3.15 -0.35 1.00 3.00 3.55 62.00 76.00 quote 0.42 -0.41 373.00 0.35 0.43 95.00
quote 2.73 -0.08 6.00 2.63 3.10 133.00 76.50 quote 0.53 -0.50 263.00 0.44 0.55 287.00
quote 2.50 0.14 7.00 2.25 2.79 274.00 77.00 quote 0.60 -0.53 161.00 0.55 0.65 243.00
quote 2.00 -0.0100 1.00 2.12 2.39 292.00 77.50 quote 0.94 -0.37 3.00 0.69 0.82 76.00
quote 1.83 -0.03 14.00 1.73 2.08 96.00 78.00 quote 1.17 -0.42 13.00 0.85 0.99 247.00
quote 1.45 -0.10 19.00 1.48 1.78 136.00 78.50 quote 1.14 -0.62 14.00 1.04 1.38 48.00
78.89 Current price as of 5/14/2021 04:02:27 PM
quote 1.33 0.05 224.00 1.17 1.40 188.00 79.00 quote 1.35 -0.67 71.00 1.27 1.52 72.00
quote 0.88 -0.22 3.00 0.95 1.27 79.00 79.50 quote 2.50 0.00 0.00 1.55 1.90 203.00
quote 0.88 -0.06 89.00 0.79 0.95 439.00 80.00 quote 2.20 -0.53 5.00 1.84 2.05 76.00
quote 0.54 -0.13 65.00 0.50 0.64 177.00 81.00 quote 2.65 -1.50 10.00 2.45 2.72 57.00
quote 0.35 -0.10 4.00 0.30 0.42 157.00 82.00 quote 4.14 0.00 0.00 3.25 3.85 9.00
quote 0.23 -0.11 1.00 0.19 0.25 64.00 83.00 quote 3.27 0.00 0.00 4.10 4.40 2.00
quote 0.15 -0.03 35.00 0.13 0.20 78.00 84.00 quote 4.07 0.00 0.00 4.80 5.75 1.00
quote 0.12 0.00 40.00 0.09 0.14 206.00 85.00 quote 7.44 0.00 0.00 5.95 6.80 3.00
quote 0.09 0.00 0.00 0.03 0.43 6.00 86.00 quote 0.00 0.00 0.00 6.95 7.55
quote 0.13 0.00 0.00 0.01 0.74 1.00 87.00 quote 0.00 0.00 0.00 7.90 8.55
quote 0.01 -0.09 1.00 0.00 0.18 58.00 90.00 quote 0.00 0.00 0.00 10.60 11.60
quote 0.00 0.00 0.00 0.00 0.85 95.00 quote 0.00 0.00 0.00 15.50 16.50

June, 2021 Options

Show

July, 2021 Options

Show

September, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.