Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA241018C00042500 | 2024-10-09 3:36PM EDT | 42.50 | 34.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| OKTA241018C00047500 | 2024-10-02 10:06AM EDT | 47.50 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| OKTA241018C00050000 | 2024-09-11 1:10PM EDT | 50.00 | 24.10 | 26.30 | 28.90 | 0.00 | - | - | 11 | 323.63% |
| OKTA241018C00055000 | 2024-09-03 12:19PM EDT | 55.00 | 23.75 | 17.05 | 17.45 | 0.00 | - | - | 1 | 0.00% |
| OKTA241018C00060000 | 2024-10-10 10:00AM EDT | 60.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 50 | 57 | 0.00% |
| OKTA241018C00064000 | 2024-09-25 10:24AM EDT | 64.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| OKTA241018C00065000 | 2024-10-10 9:56AM EDT | 65.00 | 12.81 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 0.00% |
| OKTA241018C00067500 | 2024-10-09 10:26AM EDT | 67.50 | 7.88 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| OKTA241018C00068000 | 2024-10-10 12:52PM EDT | 68.00 | 9.69 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| OKTA241018C00069000 | 2024-10-10 12:52PM EDT | 69.00 | 8.74 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| OKTA241018C00070000 | 2024-10-14 3:13PM EDT | 70.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 380 | 0.00% |
| OKTA241018C00071000 | 2024-10-08 10:30AM EDT | 71.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| OKTA241018C00072000 | 2024-10-10 1:04PM EDT | 72.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 0.00% |
| OKTA241018C00072500 | 2024-10-14 10:59AM EDT | 72.50 | 5.16 | 0.00 | 0.00 | 0.00 | - | 1 | 292 | 0.00% |
| OKTA241018C00073000 | 2024-10-14 9:42AM EDT | 73.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| OKTA241018C00074000 | 2024-10-14 11:39AM EDT | 74.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 174 | 0.00% |
| OKTA241018C00075000 | 2024-10-14 3:40PM EDT | 75.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 275 | 2,084 | 0.00% |
| OKTA241018C00076000 | 2024-10-14 3:40PM EDT | 76.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 21 | 460 | 0.00% |
| OKTA241018C00077000 | 2024-10-14 3:40PM EDT | 77.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 59 | 440 | 0.00% |
| OKTA241018C00077500 | 2024-10-14 2:11PM EDT | 77.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 199 | 1,263 | 0.00% |
| OKTA241018C00078000 | 2024-10-14 3:53PM EDT | 78.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 139 | 1,159 | 0.20% |
| OKTA241018C00079000 | 2024-10-14 3:52PM EDT | 79.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 184 | 920 | 3.13% |
| OKTA241018C00080000 | 2024-10-14 3:56PM EDT | 80.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 401 | 5,083 | 6.25% |
| OKTA241018C00081000 | 2024-10-14 3:57PM EDT | 81.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 93 | 644 | 12.50% |
| OKTA241018C00082000 | 2024-10-14 3:04PM EDT | 82.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 31 | 3,116 | 12.50% |
| OKTA241018C00082500 | 2024-10-14 3:57PM EDT | 82.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 102 | 6,154 | 12.50% |
| OKTA241018C00083000 | 2024-10-14 3:06PM EDT | 83.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 41 | 109 | 12.50% |
| OKTA241018C00084000 | 2024-10-14 10:09AM EDT | 84.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 12.50% |
| OKTA241018C00085000 | 2024-10-14 3:05PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 668 | 25.00% |
| OKTA241018C00086000 | 2024-10-14 9:52AM EDT | 86.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| OKTA241018C00087000 | 2024-10-14 9:54AM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| OKTA241018C00087500 | 2024-10-14 9:53AM EDT | 87.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 25.00% |
| OKTA241018C00090000 | 2024-10-14 3:55PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 1,841 | 25.00% |
| OKTA241018C00092500 | 2024-09-30 9:46AM EDT | 92.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 50.00% |
| OKTA241018C00095000 | 2024-10-07 3:49PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 287 | 50.00% |
| OKTA241018C00097500 | 2024-10-07 12:33PM EDT | 97.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 146 | 50.00% |
| OKTA241018C00100000 | 2024-10-08 12:35PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,870 | 50.00% |
| OKTA241018C00105000 | 2024-10-03 10:18AM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 50.00% |
| OKTA241018C00110000 | 2024-10-14 1:45PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,705 | 50.00% |
| OKTA241018C00115000 | 2024-10-07 9:55AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 50.00% |
| OKTA241018C00120000 | 2024-10-14 1:45PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 50.00% |
| OKTA241018C00125000 | 2024-09-23 10:43AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 50.00% |
| OKTA241018C00130000 | 2024-08-29 3:29PM EDT | 130.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 31 | 216.41% |
| OKTA241018C00140000 | 2024-08-30 9:50AM EDT | 140.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 200 | 201 | 242.58% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA241018P00045000 | 2024-08-29 3:30PM EDT | 45.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 4 | 4 | 248.44% |
| OKTA241018P00055000 | 2024-09-12 1:51PM EDT | 55.00 | 0.15 | 0.00 | 1.04 | 0.00 | - | 1 | 7 | 230.47% |
| OKTA241018P00060000 | 2024-10-10 12:41PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 50.00% |
| OKTA241018P00063000 | 2024-10-07 1:44PM EDT | 63.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| OKTA241018P00064000 | 2024-10-08 1:15PM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| OKTA241018P00065000 | 2024-10-11 3:48PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 162 | 50.00% |
| OKTA241018P00066000 | 2024-10-14 3:35PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| OKTA241018P00067000 | 2024-10-14 10:31AM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 25 | 25.00% |
| OKTA241018P00067500 | 2024-10-10 10:28AM EDT | 67.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 25.00% |
| OKTA241018P00068000 | 2024-10-14 12:12PM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 25.00% |
| OKTA241018P00069000 | 2024-10-14 9:30AM EDT | 69.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 51 | 25.00% |
| OKTA241018P00070000 | 2024-10-14 3:12PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 892 | 25.00% |
| OKTA241018P00071000 | 2024-10-14 10:41AM EDT | 71.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 25.00% |
| OKTA241018P00072000 | 2024-10-14 11:33AM EDT | 72.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 183 | 25.00% |
| OKTA241018P00072500 | 2024-10-14 11:37AM EDT | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 316 | 12.50% |
| OKTA241018P00073000 | 2024-10-14 3:04PM EDT | 73.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 277 | 12.50% |
| OKTA241018P00074000 | 2024-10-14 3:04PM EDT | 74.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 289 | 12.50% |
| OKTA241018P00075000 | 2024-10-14 3:40PM EDT | 75.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 165 | 2,325 | 12.50% |
| OKTA241018P00076000 | 2024-10-14 2:09PM EDT | 76.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 13 | 512 | 6.25% |
| OKTA241018P00077000 | 2024-10-14 3:03PM EDT | 77.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 51 | 192 | 3.13% |
| OKTA241018P00077500 | 2024-10-14 3:47PM EDT | 77.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 119 | 968 | 1.56% |
| OKTA241018P00078000 | 2024-10-14 3:56PM EDT | 78.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 166 | 434 | 0.00% |
| OKTA241018P00079000 | 2024-10-11 3:06PM EDT | 79.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 38 | 51 | 0.00% |
| OKTA241018P00080000 | 2024-10-14 12:09PM EDT | 80.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 2 | 506 | 0.00% |
| OKTA241018P00081000 | 2024-10-09 11:24AM EDT | 81.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| OKTA241018P00082000 | 2024-10-09 9:46AM EDT | 82.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| OKTA241018P00082500 | 2024-10-03 2:54PM EDT | 82.50 | 10.32 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| OKTA241018P00083000 | 2024-10-03 1:22PM EDT | 83.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| OKTA241018P00084000 | 2024-09-26 9:31AM EDT | 84.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| OKTA241018P00085000 | 2024-10-10 1:00PM EDT | 85.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| OKTA241018P00087500 | 2024-10-01 1:38PM EDT | 87.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| OKTA241018P00090000 | 2024-10-09 9:46AM EDT | 90.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 12 | 4 | 0.00% |
| OKTA241018P00092500 | 2024-10-03 9:46AM EDT | 92.50 | 20.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| OKTA241018P00095000 | 2024-09-11 9:53AM EDT | 95.00 | 22.90 | 16.25 | 18.80 | 0.00 | - | 5 | 0 | 138.48% |
| OKTA241018P00097500 | 2024-09-10 1:10PM EDT | 97.50 | 26.67 | 20.05 | 20.55 | 0.00 | - | 9 | 8 | 169.82% |
| OKTA241018P00100000 | 2024-08-30 3:13PM EDT | 100.00 | 19.95 | 24.00 | 28.05 | 0.00 | - | 42 | 1 | 323.54% |
| OKTA241018P00105000 | 2024-08-29 3:21PM EDT | 105.00 | 26.35 | 29.05 | 33.05 | 0.00 | - | 261 | 0 | 355.96% |
| OKTA241018P00110000 | 2024-08-29 3:00PM EDT | 110.00 | 30.00 | 34.05 | 38.05 | 0.00 | - | - | 0 | 384.77% |
© 2024 Yahoo. All rights reserved.