Canada markets closed

Okta, Inc. (OKTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
83.24+0.94 (+1.14%)
At close: 04:00PM EST
83.20 -0.04 (-0.05%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OKTA240301C000650002024-02-23 9:40AM EST65.0018.5317.7018.95+18.53-3098.05%
OKTA240301C000690002024-02-13 2:04PM EST69.0015.5714.4515.350.00--1121.78%
OKTA240301C000700002024-02-20 11:43AM EST70.0014.5413.5014.500.00-12119.82%
OKTA240301C000710002024-02-22 3:15PM EST71.0012.7012.7013.70+12.70--3121.68%
OKTA240301C000730002024-02-21 1:44PM EST73.0010.0010.7012.150.00-518115.43%
OKTA240301C000750002024-02-23 2:35PM EST75.0010.9310.3510.60+1.18+12.10%723133.25%
OKTA240301C000770002024-02-23 1:11PM EST77.009.859.009.25-1.28-11.50%14133.11%
OKTA240301C000780002024-02-23 1:10PM EST78.009.108.458.60+0.15+1.68%53133.89%
OKTA240301C000790002024-02-23 1:12PM EST79.008.607.858.00+1.50+21.13%52133.94%
OKTA240301C000800002024-02-23 3:39PM EST80.007.457.257.40+0.57+8.28%2664133.25%
OKTA240301C000810002024-02-23 1:35PM EST81.007.506.757.00+1.45+23.97%3277135.50%
OKTA240301C000820002024-02-23 3:32PM EST82.006.456.206.35+0.36+5.91%1617133.45%
OKTA240301C000830002024-02-23 3:06PM EST83.006.055.705.90+0.55+10.00%31125133.74%
OKTA240301C000840002024-02-23 3:45PM EST84.005.465.305.45+0.35+6.85%7052134.52%
OKTA240301C000850002024-02-23 3:51PM EST85.005.004.855.00+0.45+9.89%53223134.08%
OKTA240301C000860002024-02-23 3:58PM EST86.004.574.504.60+0.37+8.81%35226134.77%
OKTA240301C000870002024-02-23 3:58PM EST87.004.254.104.25+0.33+8.42%32245134.86%
OKTA240301C000880002024-02-23 3:54PM EST88.003.903.803.90+0.40+11.43%110111135.60%
OKTA240301C000890002024-02-23 3:49PM EST89.003.573.453.60+0.27+8.18%73130135.69%
OKTA240301C000900002024-02-23 3:59PM EST90.003.263.203.30+0.22+7.24%191763136.52%
OKTA240301C000910002024-02-23 3:56PM EST91.003.022.893.05+0.21+7.47%1473136.67%
OKTA240301C000920002024-02-23 3:55PM EST92.002.772.682.77+0.22+8.63%8285137.21%
OKTA240301C000930002024-02-23 3:43PM EST93.002.552.432.55+0.25+10.87%30755137.50%
OKTA240301C000940002024-02-23 3:43PM EST94.002.382.222.35+0.24+11.21%22201138.14%
OKTA240301C000950002024-02-23 3:55PM EST95.002.102.042.14+0.16+8.25%35178138.57%
OKTA240301C000960002024-02-23 1:48PM EST96.002.191.881.97+0.35+19.02%12978139.45%
OKTA240301C000970002024-02-23 3:55PM EST97.001.671.691.83+0.10+6.37%1445139.94%
OKTA240301C000980002024-02-22 1:36PM EST98.001.441.511.660.00-8339139.65%
OKTA240301C000990002024-02-23 3:58PM EST99.001.481.371.52+0.10+7.25%5410140.04%
OKTA240301C001000002024-02-23 3:50PM EST100.001.301.261.40+0.09+7.44%141191140.92%
OKTA240301C001020002024-02-23 3:54PM EST102.001.151.101.19+0.10+9.52%618143.36%
OKTA240301C001030002024-02-23 1:43PM EST103.001.181.001.09+0.24+25.53%12143.75%
OKTA240301C001050002024-02-23 3:43PM EST105.000.890.840.93+0.11+14.10%41236145.31%
OKTA240301C001060002024-02-22 1:53PM EST106.000.770.770.850.00-22145.90%
OKTA240301C001070002024-02-23 3:20PM EST107.000.800.710.78+0.09+12.68%11146.58%
OKTA240301C001080002024-02-23 12:07PM EST108.000.680.650.72+0.14+25.93%106147.27%
OKTA240301C001100002024-02-23 3:48PM EST110.000.580.550.62+0.06+11.54%5569148.93%
OKTA240301C001110002024-02-23 3:19PM EST111.000.550.510.57+0.05+10.00%511149.71%
OKTA240301C001150002024-02-23 3:34PM EST115.000.390.370.430.00-3716153.22%
OKTA240301C001200002024-02-23 3:11PM EST120.000.260.120.350.00-16276152.73%
PutsforMarch 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OKTA240301P000500002024-02-22 9:30AM EST50.000.010.000.750.00-112236.91%
OKTA240301P000550002024-02-23 3:20PM EST55.000.050.040.07-0.04-44.44%2241144.53%
OKTA240301P000580002024-02-21 11:45AM EST58.000.210.040.750.00--1179.30%
OKTA240301P000590002024-02-22 3:33PM EST59.000.150.050.750.00-109172.75%
OKTA240301P000600002024-02-21 2:01PM EST60.000.350.090.350.00-58146.88%
OKTA240301P000610002024-02-21 12:22PM EST61.000.410.080.750.00--1160.25%
OKTA240301P000620002024-02-22 3:01PM EST62.000.300.100.750.00-1214154.30%
OKTA240301P000630002024-02-22 2:00PM EST63.000.350.130.340.00-1011129.88%
OKTA240301P000640002024-02-23 3:54PM EST64.000.320.330.38-0.19-37.25%12452135.16%
OKTA240301P000650002024-02-23 3:50PM EST65.000.420.400.44-0.11-20.75%25180133.79%
OKTA240301P000660002024-02-23 3:28PM EST66.000.470.480.55-0.19-28.79%33133.79%
OKTA240301P000670002024-02-23 12:51PM EST67.000.540.580.61-0.19-26.03%1913131.93%
OKTA240301P000680002024-02-23 3:59PM EST68.000.710.710.78-0.16-18.39%5418133.30%
OKTA240301P000690002024-02-23 2:48PM EST69.000.790.820.94-0.20-20.20%2469132.81%
OKTA240301P000700002024-02-23 3:33PM EST70.000.980.981.05-0.19-16.24%72203131.54%
OKTA240301P000710002024-02-23 2:41PM EST71.001.101.151.22-0.30-21.43%1824130.96%
OKTA240301P000720002024-02-23 3:55PM EST72.001.341.351.44-0.32-19.28%10126131.10%
OKTA240301P000730002024-02-23 3:55PM EST73.001.551.571.67-0.25-13.89%1296130.91%
OKTA240301P000740002024-02-23 3:32PM EST74.001.841.851.95-0.33-15.21%2179131.69%
OKTA240301P000750002024-02-23 3:58PM EST75.002.162.132.22-0.23-9.62%56621131.45%
OKTA240301P000760002024-02-23 3:27PM EST76.002.372.452.58-0.36-13.19%59111132.28%
OKTA240301P000770002024-02-23 3:53PM EST77.002.762.782.86-0.52-15.85%1139131.35%
OKTA240301P000780002024-02-23 3:57PM EST78.003.173.103.25-0.42-11.70%25112131.06%
OKTA240301P000790002024-02-23 3:54PM EST79.003.503.503.65-0.40-10.26%3105131.15%
OKTA240301P000800002024-02-23 3:59PM EST80.004.004.004.20-0.36-8.26%49117133.64%
OKTA240301P000810002024-02-23 3:32PM EST81.004.354.404.50-0.45-9.38%44109131.06%
OKTA240301P000820002024-02-23 3:57PM EST82.004.914.855.05-0.39-7.36%13387131.45%
OKTA240301P000830002024-02-23 3:14PM EST83.005.255.355.55-0.70-11.76%1368131.15%
OKTA240301P000840002024-02-23 3:59PM EST84.006.005.956.10-0.55-8.40%23253131.93%
OKTA240301P000850002024-02-23 3:47PM EST85.006.556.506.60-0.60-8.39%1465130.91%
OKTA240301P000860002024-02-23 2:00PM EST86.006.687.107.35-1.92-22.33%2625132.76%
OKTA240301P000870002024-02-22 11:58AM EST87.008.307.757.950.00-245132.86%
OKTA240301P000880002024-02-23 10:37AM EST88.008.558.408.65-0.49-5.42%2095133.55%
OKTA240301P000890002024-02-23 1:57PM EST89.008.649.109.30-1.06-10.93%3585133.59%
OKTA240301P000900002024-02-23 2:24PM EST90.009.489.8010.05-0.92-8.85%11102134.38%
OKTA240301P000910002024-02-23 10:46AM EST91.0010.5510.5010.75+3.80+56.30%2415133.98%
OKTA240301P000920002024-02-23 2:25PM EST92.0010.9611.3011.50-3.14-22.27%3113134.96%
OKTA240301P000930002024-02-23 11:10AM EST93.0012.0512.0512.30-2.37-16.44%15135.45%
OKTA240301P000940002024-02-23 2:27PM EST94.0012.4812.7513.10+3.93+45.96%111134.77%
OKTA240301P000960002024-02-23 2:29PM EST96.0014.1214.3514.75+14.12-10135.35%
OKTA240301P001000002024-02-02 9:39AM EST100.0017.1017.7518.350.00-22139.45%