S&P 500   3,328.33 (+0.23%)
DOW   29,231.50 (+0.12%)
QQQ   224.47 (+0.53%)
AAPL   319.20 (+0.83%)
FB   222.20 (+0.34%)
MSFT   166.04 (-0.28%)
GOOGL   1,491.91 (+0.65%)
AMZN   1,892.12 (+0.01%)
CGC   24.28 (+0.54%)
NVDA   250.71 (+1.12%)
MU   59.07 (+0.15%)
GE   11.43 (-1.97%)
AMD   51.40 (+0.69%)
T   39.06 (+1.38%)
ACB   2.04 (+1.49%)
F   9.20 (-0.22%)
NFLX   328.27 (-2.91%)
BAC   34.38 (+0.35%)
DIS   144.30 (+0.52%)
S&P 500   3,328.33 (+0.23%)
DOW   29,231.50 (+0.12%)
QQQ   224.47 (+0.53%)
AAPL   319.20 (+0.83%)
FB   222.20 (+0.34%)
MSFT   166.04 (-0.28%)
GOOGL   1,491.91 (+0.65%)
AMZN   1,892.12 (+0.01%)
CGC   24.28 (+0.54%)
NVDA   250.71 (+1.12%)
MU   59.07 (+0.15%)
GE   11.43 (-1.97%)
AMD   51.40 (+0.69%)
T   39.06 (+1.38%)
ACB   2.04 (+1.49%)
F   9.20 (-0.22%)
NFLX   328.27 (-2.91%)
BAC   34.38 (+0.35%)
DIS   144.30 (+0.52%)
S&P 500   3,328.33 (+0.23%)
DOW   29,231.50 (+0.12%)
QQQ   224.47 (+0.53%)
AAPL   319.20 (+0.83%)
FB   222.20 (+0.34%)
MSFT   166.04 (-0.28%)
GOOGL   1,491.91 (+0.65%)
AMZN   1,892.12 (+0.01%)
CGC   24.28 (+0.54%)
NVDA   250.71 (+1.12%)
MU   59.07 (+0.15%)
GE   11.43 (-1.97%)
AMD   51.40 (+0.69%)
T   39.06 (+1.38%)
ACB   2.04 (+1.49%)
F   9.20 (-0.22%)
NFLX   328.27 (-2.91%)
BAC   34.38 (+0.35%)
DIS   144.30 (+0.52%)
S&P 500   3,328.33 (+0.23%)
DOW   29,231.50 (+0.12%)
QQQ   224.47 (+0.53%)
AAPL   319.20 (+0.83%)
FB   222.20 (+0.34%)
MSFT   166.04 (-0.28%)
GOOGL   1,491.91 (+0.65%)
AMZN   1,892.12 (+0.01%)
CGC   24.28 (+0.54%)
NVDA   250.71 (+1.12%)
MU   59.07 (+0.15%)
GE   11.43 (-1.97%)
AMD   51.40 (+0.69%)
T   39.06 (+1.38%)
ACB   2.04 (+1.49%)
F   9.20 (-0.22%)
NFLX   328.27 (-2.91%)
BAC   34.38 (+0.35%)
DIS   144.30 (+0.52%)
Log in

Oracle Options Chain and Prices (NYSE:ORCL)

$54.71
-0.51 (-0.92 %)
(As of 01/22/2020 02:51 PM ET)
Today's Range
$54.65
Now: $54.71
$55.65
50-Day Range
$52.73
MA: $54.27
$56.46
52-Week Range
$48.66
Now: $54.71
$60.50
Volume3.78 million shs
Average Volume8.17 million shs
Market Capitalization$175.49 billion
P/E Ratio17.37
Dividend Yield1.74%
Beta1.13

Options Chain

Oracle (NYSE:ORCL) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
1/24/2020$63.50$0.015Call000.681244 (+0.230981)0.012874
1/24/2020$63.00$0.015Call000.64807 (+0.219507)0.01346
1/24/2020$62.50$0.015Call000.623438 (+0.216956)0.015332
1/24/2020$61.50$0.015Call020.550814 (+0.182319)0.016569
1/24/2020$61.00$0.015Call0100.516725 (+0.176749)0.01787
1/24/2020$60.50$0.015Call000.47375 (+0.159163)0.017741
1/24/2020$60.00$0.015Call030.437098 (+0.1448)0.019078
1/24/2020$59.50$0.015Call010.399388 (+0.130638)0.020606
1/24/2020$59.00$0.015Call090.360997 (+0.120042)0.022519
1/24/2020$58.50$0.015Call020.321671 (+0.106827)0.024923
1/24/2020$58.00$0.015Call01030.281206 (+0.092318)0.028019
1/24/2020$57.50$0.005Call0110.202158 (+0.061533)0.014116
1/24/2020$57.00$0.020Call0250.207192 (+0.06628)0.046934
1/24/2020$56.50$0.025Call15366 (+228)0.168047 (+0.04207)0.067949
1/24/2020$56.00$0.080Call28242 (+13)0.165992 (+0.049848)0.178991
1/24/2020$55.50$0.205Call356717 (+81)0.16199 (+0.047153)0.370097
1/24/2020$55.00$0.460Call4531,748 (+133)0.168549 (+0.050017)0.608009
1/24/2020$54.50$0.835Call22629 (-4)0.183305 (+0.056895)0.788981
1/24/2020$54.00$1.285Call34488 (-5)0.209624 (+0.076251)0.882838
1/24/2020$53.50$1.765Call8205 (-7)0.243767 (+0.100458)0.925984
1/24/2020$53.00$2.245Call0470.259603 (+0.065639)0.960681
1/24/2020$52.50$2.750Call0280.320342 (+0.124683)0.960503
1/24/2020$52.00$3.225Call0210.235866 (+0.00889)0.99763
1/24/2020$51.50$3.725Call060.2712090.997828
1/24/2020$51.00$4.225Call010.306777 (-0.010917)0.997981
1/24/2020$50.50$4.725Call00 (-5)0.3426840.998099
1/24/2020$50.00$5.250Call020.562261 (+0.243826)0.975874
1/24/2020$49.50$5.725Call000.4150580.998289
1/24/2020$49.00$6.225Call000.4518580.998357
1/24/2020$48.50$6.725Call000.4886220.998428
1/24/2020$48.00$7.225Call000.525837 (+0.091782)0.998486
1/24/2020$47.50$7.725Call0001
1/24/2020$46.50$8.725Call000.639927 (+0.117555)0.998618
1/24/2020$45.00$10.225Call000.7577380.998714
1/24/2020$63.50$8.275Put00
1/24/2020$63.00$7.775Put00
1/24/2020$62.50$7.275Put00
1/24/2020$61.50$6.275Put00
1/24/2020$61.00$5.800Put000.544102 (+0.215577)-0.97833
1/24/2020$60.50$5.300Put000.505453 (+0.106233)-0.977095
1/24/2020$60.00$4.775Put16
1/24/2020$59.50$4.300Put000.432291 (+0.089682)-0.972653
1/24/2020$59.00$3.775Put00
1/24/2020$58.50$3.275Put00
1/24/2020$58.00$2.795Put1400.291184 (+0.027236)-0.971021
1/24/2020$57.50$2.285Put000.2169 (+0.121783)-0.982117
1/24/2020$57.00$1.785Put02 (-1)0.177265 (+0.035303)-0.978096
1/24/2020$56.50$1.290Put051 (-2)0.146102 (+0.041958)-0.960578
1/24/2020$56.00$0.840Put2108 (+3)0.152265 (+0.035303)-0.844791
1/24/2020$55.50$0.465Put132115 (+39)0.154839 (+0.040577)-0.638581
1/24/2020$55.00$0.225Put1,806405 (+74)0.162109 (+0.041099)-0.388023
1/24/2020$54.50$0.100Put47800 (+30)0.174712 (+0.046782)-0.199608
1/24/2020$54.00$0.065Put103230 (+21)0.215169 (+0.072425)-0.120937
1/24/2020$53.50$0.030Put1129 (+43)0.229807 (+0.061212)-0.060387
1/24/2020$53.00$0.020Put11292 (+21)0.258919 (+0.080238)-0.037429
1/24/2020$52.50$0.020Put1596 (+20)0.309433 (+0.093286)-0.032085
1/24/2020$52.00$0.020Put0880.359735 (+0.115911)-0.028647
1/24/2020$51.50$0.020Put0390.407291 (+0.134836)-0.026233
1/24/2020$51.00$0.020Put0480.446949 (+0.143214)-0.022549
1/24/2020$50.50$0.015Put0590.470313 (+0.097508)-0.01599
1/24/2020$50.00$0.015Put01200.522438 (+0.120192)-0.015855
1/24/2020$49.50$0.015Put0660.564132 (+0.133662)-0.013787
1/24/2020$49.00$0.010Put0740.579717 (+0.140936)-0.009522
1/24/2020$48.50$0.015Put0100.66315 (+0.209196)-0.012678
1/24/2020$48.00$0.010Put0120.668365 (+0.195209)-0.008637
1/24/2020$47.50$0.015Put060.754687 (+0.25118)-0.01081
1/24/2020$46.50$0.005Put0100.742528 (+0.261278)-0.003734
1/24/2020$45.00$0.005Put0100.891594 (+0.327141)-0.004078
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 1/22/2020 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.

Yahoo Gemini Pixel