QQQ   296.28 (+0.61%)
AAPL   116.03 (+0.75%)
MSFT   213.87 (+0.00%)
FB   275.59 (-0.48%)
GOOGL   1,764.13 (+0.01%)
AMZN   3,185.07 (+2.15%)
TSLA   574.00 (+3.35%)
NVDA   529.39 (+2.14%)
BABA   277.72 (-0.80%)
CGC   26.87 (-0.37%)
GE   10.50 (+0.48%)
MU   63.43 (-0.81%)
AMD   86.71 (+1.93%)
T   28.99 (-0.82%)
NIO   53.69 (+0.34%)
F   9.08 (-3.92%)
ACB   8.71 (-5.63%)
NFLX   485.00 (+0.44%)
GILD   59.50 (-1.24%)
BA   217.61 (-0.40%)
DIS   149.09 (-1.58%)
QQQ   296.28 (+0.61%)
AAPL   116.03 (+0.75%)
MSFT   213.87 (+0.00%)
FB   275.59 (-0.48%)
GOOGL   1,764.13 (+0.01%)
AMZN   3,185.07 (+2.15%)
TSLA   574.00 (+3.35%)
NVDA   529.39 (+2.14%)
BABA   277.72 (-0.80%)
CGC   26.87 (-0.37%)
GE   10.50 (+0.48%)
MU   63.43 (-0.81%)
AMD   86.71 (+1.93%)
T   28.99 (-0.82%)
NIO   53.69 (+0.34%)
F   9.08 (-3.92%)
ACB   8.71 (-5.63%)
NFLX   485.00 (+0.44%)
GILD   59.50 (-1.24%)
BA   217.61 (-0.40%)
DIS   149.09 (-1.58%)
QQQ   296.28 (+0.61%)
AAPL   116.03 (+0.75%)
MSFT   213.87 (+0.00%)
FB   275.59 (-0.48%)
GOOGL   1,764.13 (+0.01%)
AMZN   3,185.07 (+2.15%)
TSLA   574.00 (+3.35%)
NVDA   529.39 (+2.14%)
BABA   277.72 (-0.80%)
CGC   26.87 (-0.37%)
GE   10.50 (+0.48%)
MU   63.43 (-0.81%)
AMD   86.71 (+1.93%)
T   28.99 (-0.82%)
NIO   53.69 (+0.34%)
F   9.08 (-3.92%)
ACB   8.71 (-5.63%)
NFLX   485.00 (+0.44%)
GILD   59.50 (-1.24%)
BA   217.61 (-0.40%)
DIS   149.09 (-1.58%)
QQQ   296.28 (+0.61%)
AAPL   116.03 (+0.75%)
MSFT   213.87 (+0.00%)
FB   275.59 (-0.48%)
GOOGL   1,764.13 (+0.01%)
AMZN   3,185.07 (+2.15%)
TSLA   574.00 (+3.35%)
NVDA   529.39 (+2.14%)
BABA   277.72 (-0.80%)
CGC   26.87 (-0.37%)
GE   10.50 (+0.48%)
MU   63.43 (-0.81%)
AMD   86.71 (+1.93%)
T   28.99 (-0.82%)
NIO   53.69 (+0.34%)
F   9.08 (-3.92%)
ACB   8.71 (-5.63%)
NFLX   485.00 (+0.44%)
GILD   59.50 (-1.24%)
BA   217.61 (-0.40%)
DIS   149.09 (-1.58%)
Log in
NYSE:ORCL

Oracle Options Chain and Prices

$57.41
-0.16 (-0.28 %)
(As of 11/25/2020 12:00 AM ET)
Add
Compare
Today's Range
$57.26
Now: $57.41
$57.76
50-Day Range
$55.59
MA: $58.09
$61.46
52-Week Range
$39.71
Now: $57.41
$62.60
Volume6.84 million shs
Average Volume13.06 million shs
Market Capitalization$172.86 billion
P/E Ratio18.00
Dividend Yield1.67%
Beta0.79

Options Chain

Oracle (NYSE:ORCL) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/27/2020$75.00$0.020Call00012
(+12)
1.50937
(+0.284375)
0.0097390
11/27/2020$70.00$0.015Call0003
(+0)
1.12691
(+0.180748)
0.0097670
11/27/2020$67.50$0.015Call0008
(+0)
0.963039
(+0.159235)
0.0126910
11/27/2020$67.00$0.015Call00014
(+0)
0.905414
(+0.149541)
0.0115650
11/27/2020$66.50$0.015Call0006
(+4)
0.881586
(+0.142645)
0.013220
11/27/2020$66.00$0.005Call0005
(+4)
0.72719
(+0.144102)
0.0051830
11/27/2020$65.50$0.005Call00087
(+0)
0.699551
(+0.139497)
0.0058690
11/27/2020$65.00$0.015Call000178
(+0)
0.760416
(+0.129118)
0.0147130
11/27/2020$64.50$0.005Call000131
(+30)
0.623022
(+0.119948)
0.0061770
11/27/2020$64.00$0.005Call000280
(+0)
0.583569
(+0.077285)
0.0063180
11/27/2020$63.50$0.015Call00028
(+0)
0.637837
(+0.11588)
0.0173560
11/27/2020$63.00$0.005Call400326
(+0)
0.508541
(+0.104425)
0.0071553
11/27/2020$62.50$0.015Call000138
(-15)
0.542965
(+0.170355)
0.0181570
11/27/2020$62.00$0.005Call00038
(+0)
0.430886
(+0.018028)
0.00830
11/27/2020$61.50$0.015Call000202
(+0)
0.454437
(+0.117008)
0.0212340
11/27/2020$61.00$0.010Call400217
(+0)
0.384523
(+0.063852)
0.0171453
11/27/2020$60.50$0.015Call00057
(+0)
0.36176
(+0.065567)
0.0259350
11/27/2020$60.00$0.010Call200335
(-25)
0.293674
(+0.018037)
0.0217521
11/27/2020$59.50$0.020Call000165
(+0)
0.277843
(+0.025234)
0.0419770
11/27/2020$59.00$0.020Call32130340
(+100)
0.223913
(+0.000219)
0.05052611
11/27/2020$58.50$0.020Call37035018326
(+191)
0.167006
(-0.037253)
0.06488518
11/27/2020$58.00$0.070Call2436165390
(+188)
0.157076
(-0.046669)
0.19124935
11/27/2020$57.50$0.170Call842589205685
(-20)
0.124888
(-0.074025)
0.43466102
11/27/2020$57.00$0.500Call1142711905
(-110)
0.142969
(-0.078908)
0.75263224
11/27/2020$56.50$0.950Call1672395
(-37)
0.176554
(-0.0463)
0.8905238
11/27/2020$56.00$1.440Call210672
(-27)
0.228115
(-0.03231)
0.930732
11/27/2020$55.50$1.915Call1110362
(-4)
0.211677
(-0.101604)
0.9848982
11/27/2020$55.00$2.420Call00087
(+0)
0.287965
(-0.047184)
0.9784460
11/27/2020$54.00$3.425Call20034
(+1)
0.415312
(+0.01942)
0.9776412
11/27/2020$53.00$4.400Call0000
(+0)
0
11/27/2020$52.50$4.900Call0002
(+0)
0
11/27/2020$51.50$5.900Call10015
(+0)
1
11/27/2020$51.00$6.400Call00017
(+0)
0
11/27/2020$50.00$7.400Call0004
(+0)
0
11/27/2020$49.00$8.425Call00017
(+0)
0.9433930.9893660
11/27/2020$45.00$12.425Call0000
(-1)
1.392480.992120
11/27/2020$40.00$17.400Call0000
(+0)
0
11/27/2020$75.00$17.600Put0000
(+0)
1.41694-0.995090
11/27/2020$70.00$12.600Put0000
(+0)
1.09453-0.9927980
11/27/2020$67.50$10.100Put0000
(+0)
0.899414-0.9925760
11/27/2020$67.00$9.575Put0000
(+0)
0
11/27/2020$66.50$9.100Put0000
(+0)
0.834483-0.9913890
11/27/2020$66.00$8.575Put0000
(+0)
0
11/27/2020$65.50$8.125Put0000
(+0)
0.897864-0.9755130
11/27/2020$65.00$7.600Put0001
(+0)
0.712257-0.9909260
11/27/2020$64.50$7.100Put0000
(+0)
0.68506-0.9895880
11/27/2020$64.00$6.600Put0000
(+0)
0.646926-0.9890
11/27/2020$63.50$6.100Put0000
(+0)
0.614817-0.9877980
11/27/2020$63.00$5.600Put0000
(+0)
0.558872
(+0.071421)
-0.9885650
11/27/2020$62.50$5.100Put0000
(+0)
0.516667
(+0.062761)
-0.9880450
11/27/2020$62.00$4.600Put0002
(+0)
0.475997
(+0.060372)
-0.9869850
11/27/2020$61.50$4.100Put0000
(+0)
0.436604
(+0.05926)
-0.9841920
11/27/2020$61.00$3.600Put00018
(+0)
0.388312
(+0.050812)
-0.9832510
11/27/2020$60.50$3.100Put0000
(+0)
0.343674-0.9807240
11/27/2020$60.00$2.595Put00010
(-10)
0.271974
(+0.013023)
-0.9876780
11/27/2020$59.50$2.105Put00027
(+0)
0.269792
(+0.020506)
-0.9649470
11/27/2020$59.00$1.605Put32145
(-1)
0.21225
(-0.036491)
-0.959752
11/27/2020$58.50$1.120Put42137
(+1)
0.184241
(-0.005005)
-0.916564
11/27/2020$58.00$0.655Put11101110
(+11)
0.152747
(-0.040298)
-0.8153882
11/27/2020$57.50$0.280Put73229119
(+39)
0.135365
(-0.056041)
-0.55977618
11/27/2020$57.00$0.100Put300176113229
(-1)
0.149622
(-0.05436)
-0.25606250
11/27/2020$56.50$0.035Put45531501
(+5)
0.169219
(-0.052461)
-0.09953914
11/27/2020$56.00$0.025Put13116107735
(+73)
0.220996
(-0.051215)
-0.0609419
11/27/2020$55.50$0.015Put26620242440
(-175)
0.257409
(-0.044153)
-0.03507428
11/27/2020$55.00$0.025Put13451861
(-4)
0.340106
(-0.000646)
-0.0420620
11/27/2020$54.00$0.020Put61001149
(-38)
0.4375
(+0.049219)
-0.0263898
11/27/2020$53.00$0.015Put630069
(+0)
0.523211
(+0.141523)
-0.01769662
11/27/2020$52.50$0.015Put590029
(+6)
0.573211
(+0.086996)
-0.015559
11/27/2020$51.50$0.005Put300325
(-21)
0.605835
(+0.109525)
-0.0065682
11/27/2020$51.00$0.015Put00015
(+0)
0.742022
(+0.122053)
-0.0129380
11/27/2020$50.00$0.015Put00053
(+0)
0.856842
(+0.124029)
-0.0116910
11/27/2020$49.00$0.015Put0000
(+0)
0.963258
(+0.135258)
-0.0103860
11/27/2020$45.00$0.020Put000114
(+0)
1.44375
(+0.24063)
-0.0087930
11/27/2020$40.00$0.020Put0000
(+0)
2.05431
(+0.358448)
-0.0064910
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 11/25/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.