Canada markets closed

Okta, Inc. (OKTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
95.05+4.65 (+5.14%)
As of 01:58PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OKTA220701C000700002022-06-22 9:54AM EDT70.0016.2024.6025.650.00--1277.34%
OKTA220701C000750002022-06-17 3:41PM EDT75.009.3019.6520.500.00-20190.63%
OKTA220701C000780002022-06-17 2:55PM EDT78.007.6016.7017.450.00-1010162.50%
OKTA220701C000790002022-06-15 12:55PM EDT79.008.8015.5516.550.00--150.00%
OKTA220701C000800002022-06-23 11:01AM EDT80.0012.5014.7015.450.00-46143.75%
OKTA220701C000810002022-06-21 2:47PM EDT81.006.2513.5514.500.00--23229.69%
OKTA220701C000820002022-06-23 11:31AM EDT82.0011.1512.6513.550.00-530139.06%
OKTA220701C000830002022-06-17 1:47PM EDT83.004.3011.7012.500.00-120128.91%
OKTA220701C000840002022-06-28 11:42AM EDT84.0010.9510.6511.450.00-162150.00%
OKTA220701C000850002022-07-01 12:56PM EDT85.009.689.7510.45+3.54+57.65%60109.38%
OKTA220701C000860002022-06-28 11:42AM EDT86.009.108.859.350.00-255299.61%
OKTA220701C000865002022-06-30 10:01AM EDT86.502.908.159.050.00-11894.92%
OKTA220701C000870002022-06-30 3:48PM EDT87.004.207.808.450.00-41696.88%
OKTA220701C000875002022-06-28 11:08AM EDT87.508.947.257.950.00-11285.16%
OKTA220701C000880002022-06-30 3:05PM EDT88.003.546.807.50+0.54+18.00%13891.41%
OKTA220701C000885002022-06-30 3:46PM EDT88.502.276.257.00-0.87-27.71%21481.25%
OKTA220701C000890002022-07-01 12:57PM EDT89.005.655.706.40+4.18+284.35%429111.52%
OKTA220701C000900002022-07-01 1:15PM EDT90.004.154.905.35+1.90+84.44%2725965.63%
OKTA220701C000910002022-06-30 3:28PM EDT91.002.273.854.55+0.63+38.41%14664.84%
OKTA220701C000915002022-07-01 11:30AM EDT91.503.402.874.05+2.00+142.86%8088.48%
OKTA220701C000920002022-07-01 12:55PM EDT92.002.852.563.30+1.65+137.50%2117261.91%
OKTA220701C000925002022-07-01 11:50AM EDT92.502.162.152.99-0.29-11.84%1010568.85%
OKTA220701C000930002022-07-01 12:57PM EDT93.001.901.812.55+1.09+134.57%412864.75%
OKTA220701C000935002022-07-01 1:03PM EDT93.501.101.771.92+0.52+89.66%454448.24%
OKTA220701C000940002022-07-01 1:17PM EDT94.000.851.341.48+0.45+112.50%916043.26%
OKTA220701C000950002022-07-01 1:39PM EDT95.000.850.680.78+0.57+203.57%11711437.99%
OKTA220701C000960002022-07-01 1:41PM EDT96.000.330.250.33+0.10+43.48%22810335.35%
OKTA220701C000965002022-07-01 1:41PM EDT96.500.180.150.23-0.11-37.93%967037.01%
OKTA220701C000970002022-07-01 1:20PM EDT97.000.080.070.12-0.07-46.67%3,89112135.16%
OKTA220701C000980002022-07-01 1:20PM EDT98.000.040.030.06-0.23-85.19%92213439.26%
OKTA220701C000990002022-07-01 1:12PM EDT99.000.040.020.04-0.07-63.64%1715945.31%
OKTA220701C001000002022-07-01 1:22PM EDT100.000.030.010.03-0.03-50.00%23747351.56%
OKTA220701C001010002022-07-01 1:25PM EDT101.000.020.010.03-0.18-90.00%1211756.25%
OKTA220701C001020002022-07-01 12:11PM EDT102.000.020.010.03-0.01-33.33%217463.28%
OKTA220701C001030002022-07-01 10:21AM EDT103.000.010.010.05-0.04-80.00%46975.00%
OKTA220701C001040002022-07-01 10:08AM EDT104.000.010.000.03-0.09-90.00%143575.00%
OKTA220701C001050002022-07-01 12:06PM EDT105.000.020.000.030.00-936182.03%
OKTA220701C001060002022-07-01 11:35AM EDT106.000.020.000.02-0.01-33.33%333084.38%
OKTA220701C001070002022-07-01 11:24AM EDT107.000.010.000.03-0.01-50.00%57995.31%
OKTA220701C001080002022-06-30 11:41AM EDT108.000.020.000.03-0.01-33.33%30101.56%
OKTA220701C001090002022-06-27 1:22PM EDT109.000.500.000.030.00-114107.81%
OKTA220701C001100002022-07-01 12:06PM EDT110.000.010.000.01-0.02-66.67%6450100.00%
OKTA220701C001110002022-07-01 9:37AM EDT111.000.010.000.03-0.01-50.00%112120.31%
OKTA220701C001120002022-06-27 10:06AM EDT112.000.410.000.030.00-2132126.56%
OKTA220701C001130002022-06-30 10:55AM EDT113.000.020.000.030.00-218132.81%
OKTA220701C001140002022-06-28 10:55AM EDT114.000.060.000.030.00-10139.06%
OKTA220701C001150002022-07-01 12:29PM EDT115.000.020.000.03+0.01+100.00%1182143.75%
OKTA220701C001170002022-06-30 11:39AM EDT117.000.030.000.030.00-300156.25%
OKTA220701C001180002022-06-27 9:49AM EDT118.000.360.000.030.00--20162.50%
OKTA220701C001200002022-06-28 12:34PM EDT120.000.060.000.010.00-244156.25%
OKTA220701C001210002022-06-30 2:12PM EDT121.000.010.000.030.00-1010178.13%
OKTA220701C001220002022-06-27 2:08PM EDT122.000.100.000.030.00--10184.38%
OKTA220701C001250002022-06-27 12:43PM EDT125.000.040.000.010.00-360181.25%
OKTA220701C001300002022-07-01 10:47AM EDT130.000.010.000.010.00-163200.00%
OKTA220701C001350002022-06-30 3:15PM EDT135.000.010.000.030.00-5255246.88%
OKTA220701C001400002022-06-27 9:50AM EDT140.000.010.000.080.00-20300.00%
OKTA220701C001450002022-06-27 12:26PM EDT145.000.010.000.030.00--0290.63%
OKTA220701C001500002022-06-30 3:19PM EDT150.000.010.000.030.00-155508312.50%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OKTA220701P000450002022-06-21 11:48AM EDT45.000.050.000.030.00--0518.75%
OKTA220701P000500002022-06-22 10:29AM EDT50.000.040.000.010.00-530400.00%
OKTA220701P000550002022-06-22 2:40PM EDT55.000.040.000.030.00-810387.50%
OKTA220701P000600002022-06-28 9:35AM EDT60.000.010.000.010.00-10300.00%
OKTA220701P000620002022-06-24 10:00AM EDT62.000.090.000.030.00-222306.25%
OKTA220701P000630002022-06-23 3:14PM EDT63.000.050.000.030.00--5296.88%
OKTA220701P000640002022-06-23 12:29PM EDT64.000.050.000.030.00--0287.50%
OKTA220701P000650002022-06-30 10:40AM EDT65.000.040.000.03+0.02+100.00%1154275.00%
OKTA220701P000660002022-06-23 3:14PM EDT66.000.040.000.030.00--40265.63%
OKTA220701P000690002022-06-24 2:24PM EDT69.000.040.000.030.00-77237.50%
OKTA220701P000700002022-07-01 9:32AM EDT70.000.030.000.03+0.02+200.00%175225.00%
OKTA220701P000710002022-06-27 2:52PM EDT71.000.030.000.030.00-12215.63%
OKTA220701P000720002022-06-24 2:48PM EDT72.000.070.000.030.00-10050206.25%
OKTA220701P000730002022-06-28 3:18PM EDT73.000.030.000.030.00-512196.88%
OKTA220701P000740002022-06-28 1:47PM EDT74.000.050.000.030.00-1010187.50%
OKTA220701P000750002022-07-01 9:44AM EDT75.000.020.000.03-0.01-33.33%1303179.69%
OKTA220701P000760002022-06-27 3:03PM EDT76.000.060.000.030.00-13171.88%
OKTA220701P000770002022-06-30 3:02PM EDT77.000.030.000.030.00-78162.50%
OKTA220701P000780002022-06-30 10:30AM EDT78.000.100.000.030.00-252153.13%
OKTA220701P000790002022-07-01 11:47AM EDT79.000.020.000.03-0.09-81.82%1091143.75%
OKTA220701P000800002022-06-30 3:59PM EDT80.000.040.000.030.00-166198134.38%
OKTA220701P000810002022-06-30 3:17PM EDT81.000.010.000.21-0.10-90.91%116167.97%
OKTA220701P000820002022-07-01 12:32PM EDT82.000.020.000.06-0.09-81.82%2634128.91%
OKTA220701P000830002022-07-01 12:07PM EDT83.000.020.000.07-0.15-88.24%5137121.88%
OKTA220701P000840002022-06-30 3:07PM EDT84.000.060.000.03-0.16-72.73%336100.00%
OKTA220701P000850002022-07-01 12:48PM EDT85.000.020.000.03-0.20-90.91%11044092.19%
OKTA220701P000860002022-07-01 11:28AM EDT86.000.060.010.03-0.44-88.00%11086.72%
OKTA220701P000865002022-06-30 11:43AM EDT86.500.560.000.030.00-10079.69%
OKTA220701P000870002022-07-01 11:42AM EDT87.000.030.000.03-0.67-95.71%151475.00%
OKTA220701P000875002022-06-30 3:23PM EDT87.500.770.010.030.00-585173.44%
OKTA220701P000880002022-07-01 11:07AM EDT88.000.080.010.03-0.63-88.73%115369.53%
OKTA220701P000885002022-07-01 11:25AM EDT88.500.060.010.03-0.94-94.00%1025364.84%
OKTA220701P000890002022-07-01 1:15PM EDT89.000.030.010.03-1.25-97.66%199060.16%
OKTA220701P000900002022-07-01 1:18PM EDT90.000.060.020.03-1.46-96.05%22619053.13%
OKTA220701P000910002022-07-01 12:59PM EDT91.000.100.030.05-2.29-95.82%84650.39%
OKTA220701P000915002022-07-01 12:35PM EDT91.500.130.040.07-1.37-91.33%4832848.44%
OKTA220701P000920002022-07-01 1:20PM EDT92.000.170.060.11-2.87-94.41%1843348.24%
OKTA220701P000925002022-07-01 12:45PM EDT92.500.280.080.15-2.01-87.77%8263746.29%
OKTA220701P000930002022-07-01 1:36PM EDT93.000.180.150.21-2.86-94.08%225044.82%
OKTA220701P000935002022-07-01 12:55PM EDT93.500.390.210.27-2.81-87.81%22741.80%
OKTA220701P000940002022-07-01 12:56PM EDT94.000.310.330.40-3.05-90.77%1804941.60%
OKTA220701P000950002022-07-01 1:38PM EDT95.000.690.630.74-4.31-86.20%190038.57%
OKTA220701P000960002022-07-01 12:25PM EDT96.001.861.181.34-3.54-65.56%254938.77%
OKTA220701P000965002022-07-01 11:13AM EDT96.502.051.501.74-4.45-68.46%25240.92%
OKTA220701P000970002022-06-28 11:51AM EDT97.003.751.822.67-0.83-18.12%1074.71%
OKTA220701P000980002022-06-30 12:45PM EDT98.006.122.583.150.00-36754.49%
OKTA220701P000990002022-07-01 11:05AM EDT99.005.603.704.30-0.80-12.50%3079.49%
OKTA220701P001000002022-07-01 10:05AM EDT100.007.004.555.10-1.88-21.17%318571.88%
OKTA220701P001010002022-06-28 10:34AM EDT101.006.355.506.300.00-120103.52%
OKTA220701P001020002022-06-28 3:07PM EDT102.0010.406.557.200.00-1260104.49%
OKTA220701P001050002022-07-01 12:55PM EDT105.0010.209.5510.15+0.41+4.19%127127.73%
OKTA220701P001100002022-06-27 10:26AM EDT110.0012.4914.4015.600.00-12134.38%
OKTA220701P001120002022-06-27 9:38AM EDT112.0013.0016.5017.450.00-480134.38%
OKTA220701P001150002022-06-01 12:16PM EDT115.0032.9519.5020.550.00-30178.91%
OKTA220701P001400002022-06-09 11:01AM EDT140.0041.1844.4045.550.00--0284.38%