OKTA - Okta, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA230602C00050000 | 2023-06-02 10:28AM EDT | 50.00 | 23.60 | 23.60 | 24.30 | -0.75 | -3.08% | 8 | 3 | 382.81% |
| OKTA230602C00059000 | 2023-06-01 1:23PM EDT | 59.00 | 15.30 | 14.55 | 15.15 | 0.00 | - | 1 | 2 | 181.25% |
| OKTA230602C00060000 | 2023-06-02 2:25PM EDT | 60.00 | 15.05 | 13.55 | 14.20 | +0.16 | +1.07% | 13 | 49 | 190.63% |
| OKTA230602C00063000 | 2023-06-01 3:27PM EDT | 63.00 | 11.85 | 10.60 | 11.20 | 0.00 | - | 10 | 20 | 162.50% |
| OKTA230602C00064000 | 2023-06-01 3:20PM EDT | 64.00 | 10.00 | 9.60 | 10.10 | -1.55 | -13.42% | 2 | 51 | 121.88% |
| OKTA230602C00065000 | 2023-06-01 1:21PM EDT | 65.00 | 9.48 | 8.55 | 9.20 | +0.22 | +2.38% | 1 | 31 | 125.00% |
| OKTA230602C00066000 | 2023-06-02 1:54PM EDT | 66.00 | 9.15 | 7.60 | 8.30 | +1.65 | +22.00% | 2 | 42 | 135.55% |
| OKTA230602C00067000 | 2023-06-01 2:36PM EDT | 67.00 | 8.10 | 6.55 | 7.30 | 0.00 | - | 15 | 44 | 114.84% |
| OKTA230602C00068000 | 2023-06-02 10:38AM EDT | 68.00 | 6.00 | 5.55 | 6.15 | -1.25 | -17.24% | 59 | 236 | 76.56% |
| OKTA230602C00069000 | 2023-06-02 1:36PM EDT | 69.00 | 6.42 | 4.60 | 5.10 | +2.02 | +45.91% | 7 | 205 | 64.06% |
| OKTA230602C00070000 | 2023-06-02 2:57PM EDT | 70.00 | 5.05 | 3.60 | 4.00 | +0.35 | +7.45% | 95 | 143 | 83.59% |
| OKTA230602C00071000 | 2023-06-02 3:47PM EDT | 71.00 | 2.81 | 2.51 | 3.10 | -0.89 | -24.05% | 88 | 375 | 78.32% |
| OKTA230602C00072000 | 2023-06-02 3:25PM EDT | 72.00 | 1.75 | 1.48 | 2.09 | -1.05 | -37.50% | 74 | 275 | 58.59% |
| OKTA230602C00073000 | 2023-06-02 3:58PM EDT | 73.00 | 0.85 | 0.67 | 1.06 | -0.91 | -51.70% | 326 | 345 | 35.74% |
| OKTA230602C00074000 | 2023-06-02 3:58PM EDT | 74.00 | 0.04 | 0.01 | 0.11 | -1.44 | -97.30% | 409 | 252 | 11.82% |
| OKTA230602C00075000 | 2023-06-02 3:51PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.93 | -98.94% | 2,307 | 866 | 17.19% |
| OKTA230602C00076000 | 2023-06-02 3:51PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | -0.54 | -98.18% | 9,350 | 756 | 28.13% |
| OKTA230602C00077000 | 2023-06-02 3:28PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | -0.32 | -96.97% | 820 | 250 | 38.28% |
| OKTA230602C00078000 | 2023-06-02 3:02PM EDT | 78.00 | 0.03 | 0.00 | 0.01 | -0.14 | -82.35% | 1,452 | 0 | 48.44% |
| OKTA230602C00079000 | 2023-06-02 1:52PM EDT | 79.00 | 0.04 | 0.00 | 0.02 | -0.08 | -66.67% | 292 | 354 | 57.81% |
| OKTA230602C00080000 | 2023-06-02 3:24PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 1,749 | 1,077 | 62.50% |
| OKTA230602C00081000 | 2023-06-02 3:59PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 30 | 143 | 68.75% |
| OKTA230602C00082000 | 2023-06-02 2:43PM EDT | 82.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 2 | 188 | 84.38% |
| OKTA230602C00083000 | 2023-06-02 2:52PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 6 | 171 | 84.38% |
| OKTA230602C00084000 | 2023-06-02 10:45AM EDT | 84.00 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 52 | 174 | 93.75% |
| OKTA230602C00085000 | 2023-06-02 3:30PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 67 | 215 | 100.00% |
| OKTA230602C00086000 | 2023-06-02 3:16PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 13 | 447 | 106.25% |
| OKTA230602C00087000 | 2023-06-01 3:04PM EDT | 87.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 600 | 574 | 115.63% |
| OKTA230602C00088000 | 2023-06-01 2:37PM EDT | 88.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 0 | 125.00% |
| OKTA230602C00089000 | 2023-06-01 3:42PM EDT | 89.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 163 | 131.25% |
| OKTA230602C00090000 | 2023-06-02 1:36PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 69 | 834 | 137.50% |
| OKTA230602C00091000 | 2023-06-02 12:22PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 477 | 143.75% |
| OKTA230602C00092000 | 2023-06-02 11:42AM EDT | 92.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4 | 1,570 | 150.00% |
| OKTA230602C00093000 | 2023-06-02 3:09PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 355 | 156.25% |
| OKTA230602C00094000 | 2023-06-01 2:22PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 184 | 162.50% |
| OKTA230602C00095000 | 2023-06-02 1:56PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,018 | 168.75% |
| OKTA230602C00096000 | 2023-06-02 9:43AM EDT | 96.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 443 | 175.00% |
| OKTA230602C00097000 | 2023-06-01 12:01PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 144 | 181.25% |
| OKTA230602C00098000 | 2023-06-02 9:52AM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 127 | 187.50% |
| OKTA230602C00099000 | 2023-06-02 10:09AM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 193.75% |
| OKTA230602C00100000 | 2023-06-02 2:57PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,081 | 200.00% |
| OKTA230602C00101000 | 2023-06-02 10:40AM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 170 | 206.25% |
| OKTA230602C00102000 | 2023-06-02 11:05AM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 191 | 212.50% |
| OKTA230602C00103000 | 2023-06-02 1:38PM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 398 | 218.75% |
| OKTA230602C00104000 | 2023-06-02 1:38PM EDT | 104.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 11 | 78 | 225.00% |
| OKTA230602C00105000 | 2023-06-02 2:53PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 388 | 225.00% |
| OKTA230602C00106000 | 2023-06-02 1:11PM EDT | 106.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 12 | 403 | 237.50% |
| OKTA230602C00107000 | 2023-06-02 2:11PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 177 | 237.50% |
| OKTA230602C00108000 | 2023-06-01 1:33PM EDT | 108.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 145 | 243.75% |
| OKTA230602C00109000 | 2023-06-01 2:17PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 566 | 250.00% |
| OKTA230602C00110000 | 2023-06-02 2:53PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 764 | 256.25% |
| OKTA230602C00111000 | 2023-06-01 11:24AM EDT | 111.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 76 | 262.50% |
| OKTA230602C00112000 | 2023-06-01 10:40AM EDT | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 141 | 262.50% |
| OKTA230602C00114000 | 2023-06-02 3:02PM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 420 | 275.00% |
| OKTA230602C00115000 | 2023-06-02 12:18PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 40 | 1,753 | 281.25% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA230602P00040000 | 2023-06-01 2:16PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 393.75% |
| OKTA230602P00045000 | 2023-05-23 9:41AM EDT | 45.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 325.00% |
| OKTA230602P00050000 | 2023-06-01 10:36AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 431 | 262.50% |
| OKTA230602P00054000 | 2023-05-31 3:40PM EDT | 54.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 243 | 268 | 212.50% |
| OKTA230602P00055000 | 2023-06-01 12:28PM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 108 | 225.00% |
| OKTA230602P00056000 | 2023-05-31 12:47PM EDT | 56.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 155 | 457 | 203.13% |
| OKTA230602P00057000 | 2023-05-31 3:22PM EDT | 57.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 410 | 412 | 190.63% |
| OKTA230602P00058000 | 2023-06-01 1:28PM EDT | 58.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 61 | 289 | 181.25% |
| OKTA230602P00059000 | 2023-06-01 9:30AM EDT | 59.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 2 | 377 | 156.25% |
| OKTA230602P00060000 | 2023-06-01 12:28PM EDT | 60.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 222 | 1,097 | 143.75% |
| OKTA230602P00061000 | 2023-06-01 3:05PM EDT | 61.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 47 | 262 | 143.75% |
| OKTA230602P00062000 | 2023-06-02 3:09PM EDT | 62.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 96 | 140.63% |
| OKTA230602P00063000 | 2023-06-01 2:22PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 147 | 112.50% |
| OKTA230602P00064000 | 2023-06-02 3:45PM EDT | 64.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 9 | 388 | 118.75% |
| OKTA230602P00065000 | 2023-06-02 1:39PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 608 | 93.75% |
| OKTA230602P00066000 | 2023-06-02 10:22AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 287 | 488 | 84.38% |
| OKTA230602P00067000 | 2023-06-02 3:43PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 85 | 377 | 71.88% |
| OKTA230602P00068000 | 2023-06-02 12:40PM EDT | 68.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 128 | 456 | 68.75% |
| OKTA230602P00069000 | 2023-06-02 3:21PM EDT | 69.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 216 | 257 | 57.81% |
| OKTA230602P00070000 | 2023-06-02 3:39PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 179 | 2,405 | 46.88% |
| OKTA230602P00071000 | 2023-06-02 3:22PM EDT | 71.00 | 0.01 | 0.00 | 0.03 | -0.09 | -90.00% | 93 | 901 | 43.75% |
| OKTA230602P00072000 | 2023-06-02 3:22PM EDT | 72.00 | 0.01 | 0.00 | 0.09 | -0.19 | -95.00% | 86 | 339 | 40.63% |
| OKTA230602P00073000 | 2023-06-02 3:55PM EDT | 73.00 | 0.07 | 0.01 | 0.04 | -0.28 | -80.00% | 736 | 698 | 18.16% |
| OKTA230602P00074000 | 2023-06-02 3:59PM EDT | 74.00 | 0.27 | 0.20 | 0.51 | -0.50 | -64.94% | 926 | 564 | 27.15% |
| OKTA230602P00075000 | 2023-06-02 3:57PM EDT | 75.00 | 1.24 | 0.99 | 1.49 | -0.06 | -4.62% | 790 | 820 | 49.41% |
| OKTA230602P00076000 | 2023-06-02 3:56PM EDT | 76.00 | 2.29 | 2.00 | 2.36 | +0.62 | +37.13% | 254 | 485 | 56.25% |
| OKTA230602P00077000 | 2023-06-02 3:51PM EDT | 77.00 | 3.36 | 2.97 | 3.40 | +0.70 | +26.32% | 143 | 418 | 76.56% |
| OKTA230602P00078000 | 2023-06-02 3:57PM EDT | 78.00 | 4.09 | 3.95 | 4.40 | +0.84 | +25.85% | 73 | 302 | 91.80% |
| OKTA230602P00079000 | 2023-06-02 2:43PM EDT | 79.00 | 5.20 | 4.95 | 5.45 | +0.76 | +17.12% | 21 | 137 | 67.97% |
| OKTA230602P00080000 | 2023-06-02 3:39PM EDT | 80.00 | 5.88 | 6.00 | 6.40 | +0.63 | +12.00% | 398 | 724 | 78.13% |
| OKTA230602P00081000 | 2023-06-02 3:46PM EDT | 81.00 | 7.15 | 6.85 | 7.45 | +0.72 | +11.20% | 28 | 117 | 140.23% |
| OKTA230602P00082000 | 2023-06-02 1:41PM EDT | 82.00 | 8.33 | 7.85 | 8.40 | +1.38 | +19.86% | 14 | 248 | 145.70% |
| OKTA230602P00083000 | 2023-06-02 2:16PM EDT | 83.00 | 8.00 | 8.85 | 9.45 | 0.00 | - | 7 | 112 | 166.02% |
| OKTA230602P00084000 | 2023-06-02 3:55PM EDT | 84.00 | 10.40 | 9.90 | 10.40 | +1.01 | +10.76% | 754 | 897 | 169.92% |
| OKTA230602P00085000 | 2023-06-02 3:02PM EDT | 85.00 | 9.78 | 10.95 | 11.60 | -0.48 | -4.68% | 45 | 356 | 154.30% |
| OKTA230602P00086000 | 2023-06-02 10:52AM EDT | 86.00 | 12.20 | 11.90 | 12.40 | +1.24 | +11.31% | 10 | 376 | 192.97% |
| OKTA230602P00087000 | 2023-06-01 3:26PM EDT | 87.00 | 12.25 | 12.70 | 13.50 | 0.00 | - | 63 | 25 | 221.88% |
| OKTA230602P00088000 | 2023-06-02 2:22PM EDT | 88.00 | 12.98 | 13.95 | 14.40 | -0.02 | -0.15% | 31 | 135 | 125.00% |
| OKTA230602P00089000 | 2023-06-02 10:52AM EDT | 89.00 | 14.55 | 14.90 | 15.50 | 0.00 | - | 35 | 83 | 159.38% |
| OKTA230602P00090000 | 2023-06-02 3:43PM EDT | 90.00 | 16.00 | 15.95 | 16.40 | +0.58 | +3.76% | 34 | 104 | 137.50% |
| OKTA230602P00091000 | 2023-06-02 11:34AM EDT | 91.00 | 17.00 | 16.85 | 17.55 | +0.62 | +3.79% | 48 | 340 | 176.56% |
| OKTA230602P00093000 | 2023-06-01 2:43PM EDT | 93.00 | 17.65 | 18.80 | 19.50 | 0.00 | - | 47 | 8 | 285.94% |
| OKTA230602P00094000 | 2023-06-01 3:56PM EDT | 94.00 | 19.39 | 19.80 | 20.45 | 0.00 | - | 7 | 3 | 285.94% |
| OKTA230602P00096000 | 2023-06-02 1:02PM EDT | 96.00 | 22.55 | 21.80 | 22.50 | +1.15 | +5.37% | 7 | 5 | 315.63% |
| OKTA230602P00097000 | 2023-06-02 10:58AM EDT | 97.00 | 23.50 | 22.75 | 23.50 | +0.86 | +3.80% | 1 | 9 | 325.00% |
| OKTA230602P00100000 | 2023-06-01 2:54PM EDT | 100.00 | 24.55 | 25.70 | 26.60 | 0.00 | - | 24 | 0 | 372.66% |
| OKTA230602P00101000 | 2023-06-01 12:11PM EDT | 101.00 | 26.75 | 26.60 | 27.70 | 0.00 | - | 2 | 1 | 399.61% |
© 2023 Yahoo. All rights reserved.