Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA220128C00205000 | 2022-01-05 3:44PM EST | 205.00 | 6.45 | 6.55 | 7.25 | -15.49 | -70.60% | 6 | 5 | 247.88% |
| OKTA220128C00210000 | 2022-01-05 3:21PM EST | 210.00 | 4.90 | 4.30 | 5.90 | -3.82 | -43.81% | 4 | 17 | 233.89% |
| OKTA220128C00215000 | 2022-01-05 2:47PM EST | 215.00 | 4.00 | 3.40 | 3.90 | -2.90 | -42.03% | 3 | 54 | 221.34% |
| OKTA220128C00220000 | 2022-01-05 1:26PM EST | 220.00 | 3.80 | 2.28 | 2.93 | -1.22 | -24.30% | 13 | 23 | 212.21% |
| OKTA220128C00225000 | 2022-01-05 3:26PM EST | 225.00 | 1.70 | 1.57 | 2.20 | -3.15 | -64.95% | 1 | 17 | 206.40% |
| OKTA220128C00230000 | 2022-01-05 1:28PM EST | 230.00 | 1.74 | 1.04 | 1.59 | -0.37 | -17.54% | 35 | 26 | 200.34% |
| OKTA220128C00235000 | 2022-01-05 2:44PM EST | 235.00 | 1.11 | 0.68 | 1.53 | -0.69 | -38.33% | 31 | 19 | 204.10% |
| OKTA220128C00240000 | 2022-01-05 10:02AM EST | 240.00 | 1.28 | 0.50 | 0.86 | +0.32 | +33.33% | 2 | 25 | 194.73% |
| OKTA220128C00245000 | 2022-01-05 2:52PM EST | 245.00 | 0.59 | 0.11 | 1.06 | -0.54 | -47.79% | 91 | 156 | 199.41% |
| OKTA220128C00250000 | 2022-01-05 12:03PM EST | 250.00 | 0.42 | 0.40 | 0.78 | -0.38 | -47.50% | 5 | 23 | 209.57% |
| OKTA220128C00255000 | 2022-01-03 2:47PM EST | 255.00 | 1.05 | 0.11 | 1.48 | 0.00 | - | 19 | 19 | 231.74% |
| OKTA220128C00260000 | 2022-01-04 3:39PM EST | 260.00 | 0.47 | 0.08 | 1.52 | 0.00 | - | 2 | 18 | 241.60% |
| OKTA220128C00265000 | 2022-01-03 2:47PM EST | 265.00 | 0.50 | 0.06 | 1.52 | 0.00 | - | 18 | 29 | 250.39% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA220128P00130000 | 2021-12-28 3:58PM EST | 130.00 | 0.20 | 0.01 | 1.21 | 0.00 | - | 10 | 34 | 211.13% |
| OKTA220128P00135000 | 2021-12-22 12:21PM EST | 135.00 | 0.44 | 0.02 | 1.37 | 0.00 | - | - | 2 | 195.31% |
| OKTA220128P00140000 | 2022-01-04 10:47AM EST | 140.00 | 0.19 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 177.34% |
| OKTA220128P00160000 | 2021-12-21 12:28PM EST | 160.00 | 1.29 | 0.70 | 1.63 | 0.00 | - | - | 1 | 108.35% |
| OKTA220128P00165000 | 2022-01-05 3:10PM EST | 165.00 | 1.50 | 1.01 | 1.76 | +0.73 | +94.81% | 4 | 6 | 91.55% |
| OKTA220128P00170000 | 2022-01-05 9:30AM EST | 170.00 | 1.31 | 1.49 | 2.91 | +0.71 | +118.33% | 3 | 0 | 83.84% |
| OKTA220128P00175000 | 2022-01-04 2:53PM EST | 175.00 | 1.35 | 2.03 | 2.94 | 0.00 | - | 6 | 26 | 59.74% |
| OKTA220128P00180000 | 2022-01-05 2:44PM EST | 180.00 | 2.79 | 3.25 | 4.40 | +1.04 | +59.43% | 25 | 4 | 51.42% |
| OKTA220128P00185000 | 2022-01-05 3:01PM EST | 185.00 | 4.36 | 4.40 | 5.65 | +1.86 | +74.40% | 4 | 4 | 0.00% |
| OKTA220128P00190000 | 2022-01-05 3:16PM EST | 190.00 | 5.80 | 5.85 | 7.20 | +2.85 | +96.61% | 3 | 21 | 0.00% |
| OKTA220128P00195000 | 2022-01-05 3:01PM EST | 195.00 | 7.35 | 7.70 | 9.05 | +2.74 | +59.44% | 31 | 79 | 0.00% |
| OKTA220128P00205000 | 2021-12-30 3:34PM EST | 205.00 | 2.77 | 12.35 | 14.10 | 0.00 | - | 4 | 12 | 0.00% |
| OKTA220128P00210000 | 2022-01-05 2:43PM EST | 210.00 | 14.40 | 15.40 | 17.15 | +5.00 | +53.19% | 12 | 13 | 0.00% |
| OKTA220128P00215000 | 2022-01-05 10:06AM EST | 215.00 | 12.00 | 18.65 | 21.15 | +1.00 | +9.09% | 2 | 3 | 0.00% |
| OKTA220128P00220000 | 2022-01-04 9:50AM EST | 220.00 | 9.71 | 22.40 | 26.00 | 0.00 | - | 2 | 5 | 0.00% |
| OKTA220128P00225000 | 2022-01-03 2:57PM EST | 225.00 | 10.90 | 26.75 | 28.95 | 0.00 | - | 2 | 6 | 0.00% |
| OKTA220128P00230000 | 2021-12-27 12:58PM EST | 230.00 | 11.65 | 31.05 | 34.65 | 0.00 | - | 1 | 2 | 0.00% |
| OKTA220128P00235000 | 2021-12-21 12:51PM EST | 235.00 | 18.28 | 34.15 | 40.15 | 0.00 | - | - | 1 | 0.00% |
| OKTA220128P00240000 | 2022-01-05 10:31AM EST | 240.00 | 30.48 | 38.80 | 44.85 | -0.64 | -2.06% | 10 | 4 | 0.00% |
| OKTA220128P00245000 | 2021-12-27 10:40AM EST | 245.00 | 21.24 | 43.55 | 49.85 | 0.00 | - | 20 | 21 | 0.00% |
