OKTA - Okta, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OKTA230602C000500002023-06-02 10:28AM EDT50.0023.6023.6024.30-0.75-3.08%83382.81%
OKTA230602C000590002023-06-01 1:23PM EDT59.0015.3014.5515.150.00-12181.25%
OKTA230602C000600002023-06-02 2:25PM EDT60.0015.0513.5514.20+0.16+1.07%1349190.63%
OKTA230602C000630002023-06-01 3:27PM EDT63.0011.8510.6011.200.00-1020162.50%
OKTA230602C000640002023-06-01 3:20PM EDT64.0010.009.6010.10-1.55-13.42%251121.88%
OKTA230602C000650002023-06-01 1:21PM EDT65.009.488.559.20+0.22+2.38%131125.00%
OKTA230602C000660002023-06-02 1:54PM EDT66.009.157.608.30+1.65+22.00%242135.55%
OKTA230602C000670002023-06-01 2:36PM EDT67.008.106.557.300.00-1544114.84%
OKTA230602C000680002023-06-02 10:38AM EDT68.006.005.556.15-1.25-17.24%5923676.56%
OKTA230602C000690002023-06-02 1:36PM EDT69.006.424.605.10+2.02+45.91%720564.06%
OKTA230602C000700002023-06-02 2:57PM EDT70.005.053.604.00+0.35+7.45%9514383.59%
OKTA230602C000710002023-06-02 3:47PM EDT71.002.812.513.10-0.89-24.05%8837578.32%
OKTA230602C000720002023-06-02 3:25PM EDT72.001.751.482.09-1.05-37.50%7427558.59%
OKTA230602C000730002023-06-02 3:58PM EDT73.000.850.671.06-0.91-51.70%32634535.74%
OKTA230602C000740002023-06-02 3:58PM EDT74.000.040.010.11-1.44-97.30%40925211.82%
OKTA230602C000750002023-06-02 3:51PM EDT75.000.010.000.01-0.93-98.94%2,30786617.19%
OKTA230602C000760002023-06-02 3:51PM EDT76.000.010.000.01-0.54-98.18%9,35075628.13%
OKTA230602C000770002023-06-02 3:28PM EDT77.000.010.000.01-0.32-96.97%82025038.28%
OKTA230602C000780002023-06-02 3:02PM EDT78.000.030.000.01-0.14-82.35%1,452048.44%
OKTA230602C000790002023-06-02 1:52PM EDT79.000.040.000.02-0.08-66.67%29235457.81%
OKTA230602C000800002023-06-02 3:24PM EDT80.000.010.000.01-0.12-92.31%1,7491,07762.50%
OKTA230602C000810002023-06-02 3:59PM EDT81.000.010.000.01-0.07-87.50%3014368.75%
OKTA230602C000820002023-06-02 2:43PM EDT82.000.010.000.02-0.05-83.33%218884.38%
OKTA230602C000830002023-06-02 2:52PM EDT83.000.010.000.01-0.03-75.00%617184.38%
OKTA230602C000840002023-06-02 10:45AM EDT84.000.020.000.01-0.03-60.00%5217493.75%
OKTA230602C000850002023-06-02 3:30PM EDT85.000.010.000.01-0.03-75.00%67215100.00%
OKTA230602C000860002023-06-02 3:16PM EDT86.000.010.000.01-0.04-80.00%13447106.25%
OKTA230602C000870002023-06-01 3:04PM EDT87.000.030.000.010.00-600574115.63%
OKTA230602C000880002023-06-01 2:37PM EDT88.000.010.000.01-0.02-66.67%20125.00%
OKTA230602C000890002023-06-01 3:42PM EDT89.000.010.000.01-0.01-50.00%10163131.25%
OKTA230602C000900002023-06-02 1:36PM EDT90.000.010.000.01-0.01-50.00%69834137.50%
OKTA230602C000910002023-06-02 12:22PM EDT91.000.010.000.010.00-62477143.75%
OKTA230602C000920002023-06-02 11:42AM EDT92.000.010.000.01-0.03-75.00%41,570150.00%
OKTA230602C000930002023-06-02 3:09PM EDT93.000.010.000.010.00-9355156.25%
OKTA230602C000940002023-06-01 2:22PM EDT94.000.010.000.010.00-2184162.50%
OKTA230602C000950002023-06-02 1:56PM EDT95.000.010.000.010.00-101,018168.75%
OKTA230602C000960002023-06-02 9:43AM EDT96.000.010.000.01-0.02-66.67%1443175.00%
OKTA230602C000970002023-06-01 12:01PM EDT97.000.010.000.010.00-5144181.25%
OKTA230602C000980002023-06-02 9:52AM EDT98.000.010.000.010.00-1127187.50%
OKTA230602C000990002023-06-02 10:09AM EDT99.000.010.000.010.00-30193.75%
OKTA230602C001000002023-06-02 2:57PM EDT100.000.010.000.010.00-151,081200.00%
OKTA230602C001010002023-06-02 10:40AM EDT101.000.010.000.010.00-2170206.25%
OKTA230602C001020002023-06-02 11:05AM EDT102.000.010.000.010.00-1191212.50%
OKTA230602C001030002023-06-02 1:38PM EDT103.000.010.000.010.00-12398218.75%
OKTA230602C001040002023-06-02 1:38PM EDT104.000.010.000.01-0.02-66.67%1178225.00%
OKTA230602C001050002023-06-02 2:53PM EDT105.000.010.000.010.00-24388225.00%
OKTA230602C001060002023-06-02 1:11PM EDT106.000.010.000.01-0.03-75.00%12403237.50%
OKTA230602C001070002023-06-02 2:11PM EDT107.000.010.000.010.00-15177237.50%
OKTA230602C001080002023-06-01 1:33PM EDT108.000.010.000.010.00-20145243.75%
OKTA230602C001090002023-06-01 2:17PM EDT109.000.010.000.010.00-71566250.00%
OKTA230602C001100002023-06-02 2:53PM EDT110.000.010.000.010.00-1764256.25%
OKTA230602C001110002023-06-01 11:24AM EDT111.000.010.000.010.00-4476262.50%
OKTA230602C001120002023-06-01 10:40AM EDT112.000.010.000.010.00-17141262.50%
OKTA230602C001140002023-06-02 3:02PM EDT114.000.010.000.010.00-1420275.00%
OKTA230602C001150002023-06-02 12:18PM EDT115.000.010.000.01-0.03-75.00%401,753281.25%
PutsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OKTA230602P000400002023-06-01 2:16PM EDT40.000.010.000.010.00-24393.75%
OKTA230602P000450002023-05-23 9:41AM EDT45.000.030.000.010.00-23325.00%
OKTA230602P000500002023-06-01 10:36AM EDT50.000.010.000.010.00-10431262.50%
OKTA230602P000540002023-05-31 3:40PM EDT54.000.020.000.010.00-243268212.50%
OKTA230602P000550002023-06-01 12:28PM EDT55.000.020.000.030.00-7108225.00%
OKTA230602P000560002023-05-31 12:47PM EDT56.000.010.000.020.00-155457203.13%
OKTA230602P000570002023-05-31 3:22PM EDT57.000.030.000.020.00-410412190.63%
OKTA230602P000580002023-06-01 1:28PM EDT58.000.010.000.020.00-61289181.25%
OKTA230602P000590002023-06-01 9:30AM EDT59.000.100.000.010.00-2377156.25%
OKTA230602P000600002023-06-01 12:28PM EDT60.000.040.000.010.00-2221,097143.75%
OKTA230602P000610002023-06-01 3:05PM EDT61.000.030.000.020.00-47262143.75%
OKTA230602P000620002023-06-02 3:09PM EDT62.000.010.000.030.00-3096140.63%
OKTA230602P000630002023-06-01 2:22PM EDT63.000.010.000.010.00-54147112.50%
OKTA230602P000640002023-06-02 3:45PM EDT64.000.010.000.03-0.01-50.00%9388118.75%
OKTA230602P000650002023-06-02 1:39PM EDT65.000.010.000.010.00-1460893.75%
OKTA230602P000660002023-06-02 10:22AM EDT66.000.010.000.01-0.01-50.00%28748884.38%
OKTA230602P000670002023-06-02 3:43PM EDT67.000.010.000.01-0.02-66.67%8537771.88%
OKTA230602P000680002023-06-02 12:40PM EDT68.000.020.000.02-0.01-33.33%12845668.75%
OKTA230602P000690002023-06-02 3:21PM EDT69.000.010.000.02-0.04-80.00%21625757.81%
OKTA230602P000700002023-06-02 3:39PM EDT70.000.010.000.01-0.06-85.71%1792,40546.88%
OKTA230602P000710002023-06-02 3:22PM EDT71.000.010.000.03-0.09-90.00%9390143.75%
OKTA230602P000720002023-06-02 3:22PM EDT72.000.010.000.09-0.19-95.00%8633940.63%
OKTA230602P000730002023-06-02 3:55PM EDT73.000.070.010.04-0.28-80.00%73669818.16%
OKTA230602P000740002023-06-02 3:59PM EDT74.000.270.200.51-0.50-64.94%92656427.15%
OKTA230602P000750002023-06-02 3:57PM EDT75.001.240.991.49-0.06-4.62%79082049.41%
OKTA230602P000760002023-06-02 3:56PM EDT76.002.292.002.36+0.62+37.13%25448556.25%
OKTA230602P000770002023-06-02 3:51PM EDT77.003.362.973.40+0.70+26.32%14341876.56%
OKTA230602P000780002023-06-02 3:57PM EDT78.004.093.954.40+0.84+25.85%7330291.80%
OKTA230602P000790002023-06-02 2:43PM EDT79.005.204.955.45+0.76+17.12%2113767.97%
OKTA230602P000800002023-06-02 3:39PM EDT80.005.886.006.40+0.63+12.00%39872478.13%
OKTA230602P000810002023-06-02 3:46PM EDT81.007.156.857.45+0.72+11.20%28117140.23%
OKTA230602P000820002023-06-02 1:41PM EDT82.008.337.858.40+1.38+19.86%14248145.70%
OKTA230602P000830002023-06-02 2:16PM EDT83.008.008.859.450.00-7112166.02%
OKTA230602P000840002023-06-02 3:55PM EDT84.0010.409.9010.40+1.01+10.76%754897169.92%
OKTA230602P000850002023-06-02 3:02PM EDT85.009.7810.9511.60-0.48-4.68%45356154.30%
OKTA230602P000860002023-06-02 10:52AM EDT86.0012.2011.9012.40+1.24+11.31%10376192.97%
OKTA230602P000870002023-06-01 3:26PM EDT87.0012.2512.7013.500.00-6325221.88%
OKTA230602P000880002023-06-02 2:22PM EDT88.0012.9813.9514.40-0.02-0.15%31135125.00%
OKTA230602P000890002023-06-02 10:52AM EDT89.0014.5514.9015.500.00-3583159.38%
OKTA230602P000900002023-06-02 3:43PM EDT90.0016.0015.9516.40+0.58+3.76%34104137.50%
OKTA230602P000910002023-06-02 11:34AM EDT91.0017.0016.8517.55+0.62+3.79%48340176.56%
OKTA230602P000930002023-06-01 2:43PM EDT93.0017.6518.8019.500.00-478285.94%
OKTA230602P000940002023-06-01 3:56PM EDT94.0019.3919.8020.450.00-73285.94%
OKTA230602P000960002023-06-02 1:02PM EDT96.0022.5521.8022.50+1.15+5.37%75315.63%
OKTA230602P000970002023-06-02 10:58AM EDT97.0023.5022.7523.50+0.86+3.80%19325.00%
OKTA230602P001000002023-06-01 2:54PM EDT100.0024.5525.7026.600.00-240372.66%
OKTA230602P001010002023-06-01 12:11PM EDT101.0026.7526.6027.700.00-21399.61%