Canada markets close in 3 hours 16 minutes

Okta, Inc. (OKTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
54.36-3.65 (-6.29%)
As of 12:44PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OKTA221007C000300002022-10-05 2:37PM EDT30.0029.3524.2524.700.00-11579.69%
OKTA221007C000420002022-09-26 1:45PM EDT42.0011.5012.2012.700.00--1270.31%
OKTA221007C000450002022-09-08 9:33AM EDT45.0015.569.309.950.00-11263.28%
OKTA221007C000470002022-09-29 10:47AM EDT47.008.657.257.750.00--5184.38%
OKTA221007C000475002022-10-05 2:37PM EDT47.5011.906.807.100.00-11157.81%
OKTA221007C000480002022-10-04 1:51PM EDT48.0011.906.206.700.00-54147.66%
OKTA221007C000485002022-09-26 1:45PM EDT48.505.755.806.100.00--3137.89%
OKTA221007C000490002022-09-26 1:33PM EDT49.005.305.255.750.00--1141.41%
OKTA221007C000495002022-10-03 10:21AM EDT49.506.304.805.200.00-77130.86%
OKTA221007C000500002022-09-28 9:41AM EDT50.005.904.354.800.00-725135.16%
OKTA221007C000510002022-10-07 11:13AM EDT51.003.753.353.65-4.25-53.12%11798.44%
OKTA221007C000520002022-10-05 3:17PM EDT52.007.652.362.800.00-161788.28%
OKTA221007C000530002022-10-06 9:53AM EDT53.005.691.441.760.00-68664.84%
OKTA221007C000540002022-10-07 12:18PM EDT54.000.860.650.79-3.79-81.51%157852.34%
OKTA221007C000550002022-10-07 12:27PM EDT55.000.190.180.23-3.36-94.65%13321442.38%
OKTA221007C000560002022-10-07 11:58AM EDT56.000.070.050.09-2.89-97.64%10718649.61%
OKTA221007C000570002022-10-07 11:58AM EDT57.000.040.020.04-1.60-97.56%18325253.91%
OKTA221007C000580002022-10-07 12:18PM EDT58.000.030.010.03-1.01-97.12%14840464.06%
OKTA221007C000590002022-10-07 12:08PM EDT59.000.020.020.03-0.56-96.55%24055781.25%
OKTA221007C000600002022-10-07 12:27PM EDT60.000.010.010.02-0.29-96.67%2980387.50%
OKTA221007C000610002022-10-07 12:00PM EDT61.000.010.010.02-0.15-93.75%141513100.00%
OKTA221007C000620002022-10-07 11:39AM EDT62.000.010.000.02-0.09-90.00%109413106.25%
OKTA221007C000630002022-10-07 12:06PM EDT63.000.010.000.02-0.04-80.00%37220118.75%
OKTA221007C000640002022-10-06 10:44AM EDT64.000.090.000.020.00-37234128.13%
OKTA221007C000650002022-10-07 12:22PM EDT65.000.010.000.02-0.03-75.00%171,559137.50%
OKTA221007C000660002022-10-07 10:13AM EDT66.000.010.000.02-0.01-50.00%1365150.00%
OKTA221007C000670002022-10-07 10:03AM EDT67.000.010.000.03-0.04-80.00%1148167.19%
OKTA221007C000680002022-10-05 9:31AM EDT68.000.020.000.020.00-20167168.75%
OKTA221007C000690002022-10-04 1:42PM EDT69.000.060.000.000.00-55850.00%
OKTA221007C000700002022-10-06 2:12PM EDT70.000.020.000.030.00-11212196.88%
OKTA221007C000710002022-10-05 10:55AM EDT71.000.010.000.030.00-224206.25%
OKTA221007C000720002022-10-03 9:50AM EDT72.000.010.000.03-0.04-80.00%133215.63%
OKTA221007C000730002022-10-04 10:59AM EDT73.000.030.000.030.00-48225.00%
OKTA221007C000740002022-10-06 2:54PM EDT74.000.010.000.020.00-10539225.00%
OKTA221007C000750002022-10-07 10:16AM EDT75.000.010.000.020.00-1238231.25%
OKTA221007C000760002022-10-05 2:20PM EDT76.000.010.000.030.00-521253.13%
OKTA221007C000770002022-10-04 12:47PM EDT77.000.020.000.030.00-341262.50%
OKTA221007C000780002022-09-30 11:30AM EDT78.000.030.000.020.00-11462256.25%
OKTA221007C000790002022-10-03 9:34AM EDT79.000.030.000.020.00-20143265.63%
OKTA221007C000800002022-10-03 10:15AM EDT80.000.020.000.030.00-123284.38%
OKTA221007C000810002022-09-30 11:29AM EDT81.000.030.000.030.00-2026293.75%
OKTA221007C000820002022-09-30 10:07AM EDT82.000.030.000.030.00-2727300.00%
OKTA221007C000830002022-09-30 10:07AM EDT83.000.030.000.030.00-515309.38%
OKTA221007C000840002022-09-30 1:49PM EDT84.000.030.000.030.00-1212315.63%
OKTA221007C000850002022-10-03 10:09AM EDT85.000.020.000.030.00-156300325.00%
OKTA221007C000860002022-10-03 10:08AM EDT86.000.030.000.030.00-180181331.25%
OKTA221007C000870002022-10-04 1:45PM EDT87.000.010.000.010.00-300338300.00%
OKTA221007C000880002022-10-03 9:55AM EDT88.000.010.000.060.00-121371.88%
OKTA221007C000900002022-09-16 11:26AM EDT90.000.130.000.050.00-317381.25%
OKTA221007C000910002022-09-30 1:53PM EDT91.000.010.000.050.00-1011387.50%
OKTA221007C000920002022-09-30 1:47PM EDT92.000.020.000.050.00-1843393.75%
OKTA221007C000930002022-09-30 12:08PM EDT93.000.020.000.010.00-88104337.50%
OKTA221007C000940002022-09-30 3:51PM EDT94.000.010.000.030.00-1126387.50%
OKTA221007C000950002022-09-02 10:18AM EDT95.000.270.000.120.00-2012459.38%
OKTA221007C000960002022-08-30 12:09PM EDT96.005.450.020.050.00--2437.50%
OKTA221007C000970002022-09-26 1:22PM EDT97.000.020.000.050.00-1011428.13%
OKTA221007C000980002022-09-27 3:34PM EDT98.000.030.000.060.00-517443.75%
OKTA221007C000990002022-09-27 1:40PM EDT99.000.030.000.100.00--5478.13%
OKTA221007C001000002022-09-26 12:11PM EDT100.000.030.000.030.00-163425.00%
OKTA221007C001010002022-09-26 12:12PM EDT101.000.030.000.160.00--1521.88%
OKTA221007C001020002022-09-26 2:18PM EDT102.000.020.000.050.00--10459.38%
OKTA221007C001050002022-09-13 12:14PM EDT105.000.050.000.030.00-12456.25%
OKTA221007C001060002022-10-03 12:28PM EDT106.000.010.000.000.00-3515550.00%
OKTA221007C001070002022-10-03 9:31AM EDT107.000.010.000.010.00-1535425.00%
OKTA221007C001080002022-09-21 1:23PM EDT108.000.050.000.010.00--21425.00%
OKTA221007C001090002022-09-22 1:43PM EDT109.000.030.000.010.00-640205425.00%
OKTA221007C001100002022-10-03 9:31AM EDT110.000.010.000.000.00-520450.00%
OKTA221007C001150002022-10-03 12:29PM EDT115.000.010.000.000.00-3514250.00%
OKTA221007C001200002022-09-29 3:37PM EDT120.000.010.000.010.00-25479487.50%
OKTA221007C001250002022-09-21 10:18AM EDT125.000.020.000.010.00-1038500.00%
OKTA221007C001300002022-09-16 12:34PM EDT130.000.040.000.010.00-205525.00%
OKTA221007C001350002022-09-16 12:32PM EDT135.000.040.000.010.00-14057550.00%
OKTA221007C001400002022-09-14 11:02AM EDT140.000.030.000.010.00-400575.00%
OKTA221007C001450002022-09-15 2:46PM EDT145.000.050.000.010.00-30046587.50%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OKTA221007P000300002022-09-16 1:14PM EDT30.000.040.000.010.00-51393.75%
OKTA221007P000350002022-09-27 12:07PM EDT35.000.050.000.010.00-4854300.00%
OKTA221007P000410002022-09-29 3:50PM EDT41.000.050.000.030.00--5225.00%
OKTA221007P000415002022-09-28 3:27PM EDT41.500.070.000.010.00--20187.50%
OKTA221007P000420002022-10-04 9:30AM EDT42.000.170.000.030.00-23206.25%
OKTA221007P000430002022-09-28 10:49AM EDT43.000.130.000.030.00--3190.63%
OKTA221007P000435002022-10-03 10:16AM EDT43.500.030.000.000.00-101050.00%
OKTA221007P000440002022-10-06 10:09AM EDT44.000.010.000.030.00-210175.00%
OKTA221007P000450002022-10-04 10:23AM EDT45.000.020.000.030.00-1019156.25%
OKTA221007P000460002022-10-05 1:59PM EDT46.000.020.000.030.00-169140.63%
OKTA221007P000465002022-10-06 10:56AM EDT46.500.010.000.000.00-1350.00%
OKTA221007P000470002022-10-03 1:25PM EDT47.000.050.000.030.00-34125.00%
OKTA221007P000475002022-10-06 10:10AM EDT47.500.020.000.030.00-150150117.19%
OKTA221007P000480002022-10-04 12:12PM EDT48.000.030.000.040.00-1030114.06%
OKTA221007P000485002022-10-06 12:38PM EDT48.500.010.000.020.00-11013595.31%
OKTA221007P000490002022-10-05 3:58PM EDT49.000.030.000.030.00-104993.75%
OKTA221007P000495002022-10-07 10:18AM EDT49.500.010.000.02-0.04-80.00%13381.25%
OKTA221007P000500002022-10-07 9:31AM EDT50.000.020.010.03+0.01+100.00%1010181.25%
OKTA221007P000510002022-10-07 11:07AM EDT51.000.030.010.03-0.01-25.00%1129464.06%
OKTA221007P000520002022-10-07 11:08AM EDT52.000.030.030.04-0.01-25.00%635253.13%
OKTA221007P000530002022-10-07 11:20AM EDT53.000.090.040.09+0.02+28.57%3622944.92%
OKTA221007P000540002022-10-07 12:28PM EDT54.000.240.210.25+0.11+84.62%17828235.74%
OKTA221007P000550002022-10-07 12:18PM EDT55.000.600.680.78+0.39+185.71%26329733.01%
OKTA221007P000560002022-10-07 11:47AM EDT56.001.831.461.71+1.46+394.59%5192346.09%
OKTA221007P000570002022-10-07 10:58AM EDT57.001.802.372.68+1.25+227.27%3623657.03%
OKTA221007P000580002022-10-07 11:07AM EDT58.002.873.403.65+1.96+215.38%1937657.81%
OKTA221007P000590002022-10-07 12:02PM EDT59.004.454.454.65+3.10+229.63%1529870.31%
OKTA221007P000600002022-10-07 12:14PM EDT60.005.365.355.70+2.73+103.80%29155110.94%
OKTA221007P000610002022-10-07 10:10AM EDT61.005.406.356.75+2.40+80.00%139141.41%
OKTA221007P000620002022-10-07 11:53AM EDT62.007.717.357.80+2.71+54.20%1026170.31%
OKTA221007P000630002022-10-04 9:34AM EDT63.006.658.408.65+3.30+98.51%163118.75%
OKTA221007P000640002022-10-07 12:13PM EDT64.009.329.309.80+3.85+70.38%115200.78%
OKTA221007P000650002022-10-04 1:52PM EDT65.005.2510.4510.750.00-11140199.22%
OKTA221007P000660002022-09-26 3:32PM EDT66.0012.8211.2011.800.00-59228.91%
OKTA221007P000670002022-10-07 10:19AM EDT67.0011.3112.3012.75-1.67-12.87%48225.78%
OKTA221007P000680002022-10-07 10:19AM EDT68.0012.3413.3513.75-0.06-0.48%45238.28%
OKTA221007P000690002022-10-04 9:30AM EDT69.009.3714.3514.800.00-22268.75%
OKTA221007P000700002022-10-06 9:30AM EDT70.0011.7915.3015.750.00-26262.50%
OKTA221007P000710002022-10-06 9:30AM EDT71.0012.7816.3016.700.00-20248.44%
OKTA221007P000720002022-10-05 1:06PM EDT72.0013.2817.3017.750.00-21285.94%
OKTA221007P000730002022-10-03 9:52AM EDT73.0015.8518.1518.750.00-10297.66%
OKTA221007P000740002022-09-26 9:44AM EDT74.0019.1219.2019.700.00-10280.47%
OKTA221007P000750002022-10-05 11:12AM EDT75.0017.4920.2520.800.00-42340.63%
OKTA221007P000760002022-09-02 12:25PM EDT76.0012.5618.4519.500.00-1000.00%
OKTA221007P000770002022-09-27 12:17PM EDT77.0023.8622.2522.750.00-10340.63%
OKTA221007P000790002022-09-16 11:18AM EDT79.0019.5924.3024.800.00--0383.59%
OKTA221007P000800002022-09-27 11:54AM EDT80.0026.5125.2025.750.00-20370.31%
OKTA221007P000830002022-08-29 3:02PM EDT83.004.8227.3028.000.00--00.00%
OKTA221007P000840002022-09-16 12:31PM EDT84.0025.1329.2529.750.00--0407.81%
OKTA221007P000850002022-09-01 11:45AM EDT85.0023.3527.5028.650.00-1000.00%
OKTA221007P000860002022-08-31 10:00AM EDT86.005.0528.0030.250.00--00.00%
OKTA221007P000870002022-09-09 12:02PM EDT87.0023.0632.2032.700.00-50398.44%
OKTA221007P000880002022-09-09 12:02PM EDT88.0024.0333.2533.850.00-50491.41%
OKTA221007P000890002022-08-29 10:33AM EDT89.007.0632.5034.750.00--0451.56%
OKTA221007P000910002022-09-01 9:30AM EDT91.0023.0333.4534.900.00--00.00%
OKTA221007P000920002022-09-01 9:30AM EDT92.0023.0034.4035.700.00--00.00%
OKTA221007P000930002022-09-02 2:43PM EDT93.0029.1535.2536.600.00-110.00%
OKTA221007P000940002022-08-31 10:00AM EDT94.008.5035.8038.100.00-100.00%
OKTA221007P000950002022-09-08 3:00PM EDT95.0032.6040.0541.100.00-103636.72%
OKTA221007P000960002022-08-31 10:04AM EDT96.009.5037.9540.200.00-130.00%
OKTA221007P000970002022-09-08 11:03AM EDT97.0033.8042.1042.850.00-22568.75%
OKTA221007P000980002022-08-31 10:04AM EDT98.0010.6539.7042.250.00-190.00%
OKTA221007P001000002022-08-31 10:04AM EDT100.0011.850.0044.250.00-100.00%
OKTA221007P001010002022-08-31 10:00AM EDT101.0012.5543.0045.150.00--00.00%
OKTA221007P001020002022-08-30 3:28PM EDT102.0014.8545.1045.900.00--00.00%
OKTA221007P001030002022-08-31 10:04AM EDT103.0013.8044.8547.100.00--00.00%
OKTA221007P001040002022-08-31 10:00AM EDT104.0014.6045.8048.100.00--00.00%
OKTA221007P001050002022-09-01 3:57PM EDT105.0044.0047.0048.850.00--00.00%