Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA220701C00070000 | 2022-06-22 9:54AM EDT | 70.00 | 16.20 | 24.60 | 25.65 | 0.00 | - | - | 1 | 277.34% |
| OKTA220701C00075000 | 2022-06-17 3:41PM EDT | 75.00 | 9.30 | 19.65 | 20.50 | 0.00 | - | 2 | 0 | 190.63% |
| OKTA220701C00078000 | 2022-06-17 2:55PM EDT | 78.00 | 7.60 | 16.70 | 17.45 | 0.00 | - | 10 | 10 | 162.50% |
| OKTA220701C00079000 | 2022-06-15 12:55PM EDT | 79.00 | 8.80 | 15.55 | 16.55 | 0.00 | - | - | 1 | 50.00% |
| OKTA220701C00080000 | 2022-06-23 11:01AM EDT | 80.00 | 12.50 | 14.70 | 15.45 | 0.00 | - | 4 | 6 | 143.75% |
| OKTA220701C00081000 | 2022-06-21 2:47PM EDT | 81.00 | 6.25 | 13.55 | 14.50 | 0.00 | - | - | 23 | 229.69% |
| OKTA220701C00082000 | 2022-06-23 11:31AM EDT | 82.00 | 11.15 | 12.65 | 13.55 | 0.00 | - | 5 | 30 | 139.06% |
| OKTA220701C00083000 | 2022-06-17 1:47PM EDT | 83.00 | 4.30 | 11.70 | 12.50 | 0.00 | - | 12 | 0 | 128.91% |
| OKTA220701C00084000 | 2022-06-28 11:42AM EDT | 84.00 | 10.95 | 10.65 | 11.45 | 0.00 | - | 16 | 21 | 50.00% |
| OKTA220701C00085000 | 2022-07-01 12:56PM EDT | 85.00 | 9.68 | 9.75 | 10.45 | +3.54 | +57.65% | 6 | 0 | 109.38% |
| OKTA220701C00086000 | 2022-06-28 11:42AM EDT | 86.00 | 9.10 | 8.85 | 9.35 | 0.00 | - | 25 | 52 | 99.61% |
| OKTA220701C00086500 | 2022-06-30 10:01AM EDT | 86.50 | 2.90 | 8.15 | 9.05 | 0.00 | - | 1 | 18 | 94.92% |
| OKTA220701C00087000 | 2022-06-30 3:48PM EDT | 87.00 | 4.20 | 7.80 | 8.45 | 0.00 | - | 4 | 16 | 96.88% |
| OKTA220701C00087500 | 2022-06-28 11:08AM EDT | 87.50 | 8.94 | 7.25 | 7.95 | 0.00 | - | 1 | 12 | 85.16% |
| OKTA220701C00088000 | 2022-06-30 3:05PM EDT | 88.00 | 3.54 | 6.80 | 7.50 | +0.54 | +18.00% | 1 | 38 | 91.41% |
| OKTA220701C00088500 | 2022-06-30 3:46PM EDT | 88.50 | 2.27 | 6.25 | 7.00 | -0.87 | -27.71% | 2 | 14 | 81.25% |
| OKTA220701C00089000 | 2022-07-01 12:57PM EDT | 89.00 | 5.65 | 5.70 | 6.40 | +4.18 | +284.35% | 4 | 29 | 111.52% |
| OKTA220701C00090000 | 2022-07-01 1:15PM EDT | 90.00 | 4.15 | 4.90 | 5.35 | +1.90 | +84.44% | 27 | 259 | 65.63% |
| OKTA220701C00091000 | 2022-06-30 3:28PM EDT | 91.00 | 2.27 | 3.85 | 4.55 | +0.63 | +38.41% | 1 | 46 | 64.84% |
| OKTA220701C00091500 | 2022-07-01 11:30AM EDT | 91.50 | 3.40 | 2.87 | 4.05 | +2.00 | +142.86% | 8 | 0 | 88.48% |
| OKTA220701C00092000 | 2022-07-01 12:55PM EDT | 92.00 | 2.85 | 2.56 | 3.30 | +1.65 | +137.50% | 21 | 172 | 61.91% |
| OKTA220701C00092500 | 2022-07-01 11:50AM EDT | 92.50 | 2.16 | 2.15 | 2.99 | -0.29 | -11.84% | 10 | 105 | 68.85% |
| OKTA220701C00093000 | 2022-07-01 12:57PM EDT | 93.00 | 1.90 | 1.81 | 2.55 | +1.09 | +134.57% | 41 | 28 | 64.75% |
| OKTA220701C00093500 | 2022-07-01 1:03PM EDT | 93.50 | 1.10 | 1.77 | 1.92 | +0.52 | +89.66% | 45 | 44 | 48.24% |
| OKTA220701C00094000 | 2022-07-01 1:17PM EDT | 94.00 | 0.85 | 1.34 | 1.48 | +0.45 | +112.50% | 91 | 60 | 43.26% |
| OKTA220701C00095000 | 2022-07-01 1:39PM EDT | 95.00 | 0.85 | 0.68 | 0.78 | +0.57 | +203.57% | 117 | 114 | 37.99% |
| OKTA220701C00096000 | 2022-07-01 1:41PM EDT | 96.00 | 0.33 | 0.25 | 0.33 | +0.10 | +43.48% | 228 | 103 | 35.35% |
| OKTA220701C00096500 | 2022-07-01 1:41PM EDT | 96.50 | 0.18 | 0.15 | 0.23 | -0.11 | -37.93% | 967 | 0 | 37.01% |
| OKTA220701C00097000 | 2022-07-01 1:20PM EDT | 97.00 | 0.08 | 0.07 | 0.12 | -0.07 | -46.67% | 3,891 | 121 | 35.16% |
| OKTA220701C00098000 | 2022-07-01 1:20PM EDT | 98.00 | 0.04 | 0.03 | 0.06 | -0.23 | -85.19% | 922 | 134 | 39.26% |
| OKTA220701C00099000 | 2022-07-01 1:12PM EDT | 99.00 | 0.04 | 0.02 | 0.04 | -0.07 | -63.64% | 17 | 159 | 45.31% |
| OKTA220701C00100000 | 2022-07-01 1:22PM EDT | 100.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 237 | 473 | 51.56% |
| OKTA220701C00101000 | 2022-07-01 1:25PM EDT | 101.00 | 0.02 | 0.01 | 0.03 | -0.18 | -90.00% | 12 | 117 | 56.25% |
| OKTA220701C00102000 | 2022-07-01 12:11PM EDT | 102.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 174 | 63.28% |
| OKTA220701C00103000 | 2022-07-01 10:21AM EDT | 103.00 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 4 | 69 | 75.00% |
| OKTA220701C00104000 | 2022-07-01 10:08AM EDT | 104.00 | 0.01 | 0.00 | 0.03 | -0.09 | -90.00% | 1 | 435 | 75.00% |
| OKTA220701C00105000 | 2022-07-01 12:06PM EDT | 105.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 361 | 82.03% |
| OKTA220701C00106000 | 2022-07-01 11:35AM EDT | 106.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 3 | 330 | 84.38% |
| OKTA220701C00107000 | 2022-07-01 11:24AM EDT | 107.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 5 | 79 | 95.31% |
| OKTA220701C00108000 | 2022-06-30 11:41AM EDT | 108.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 3 | 0 | 101.56% |
| OKTA220701C00109000 | 2022-06-27 1:22PM EDT | 109.00 | 0.50 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 107.81% |
| OKTA220701C00110000 | 2022-07-01 12:06PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 450 | 100.00% |
| OKTA220701C00111000 | 2022-07-01 9:37AM EDT | 111.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 12 | 120.31% |
| OKTA220701C00112000 | 2022-06-27 10:06AM EDT | 112.00 | 0.41 | 0.00 | 0.03 | 0.00 | - | 21 | 32 | 126.56% |
| OKTA220701C00113000 | 2022-06-30 10:55AM EDT | 113.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 18 | 132.81% |
| OKTA220701C00114000 | 2022-06-28 10:55AM EDT | 114.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 139.06% |
| OKTA220701C00115000 | 2022-07-01 12:29PM EDT | 115.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 182 | 143.75% |
| OKTA220701C00117000 | 2022-06-30 11:39AM EDT | 117.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 30 | 0 | 156.25% |
| OKTA220701C00118000 | 2022-06-27 9:49AM EDT | 118.00 | 0.36 | 0.00 | 0.03 | 0.00 | - | - | 20 | 162.50% |
| OKTA220701C00120000 | 2022-06-28 12:34PM EDT | 120.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 44 | 156.25% |
| OKTA220701C00121000 | 2022-06-30 2:12PM EDT | 121.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 178.13% |
| OKTA220701C00122000 | 2022-06-27 2:08PM EDT | 122.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 10 | 184.38% |
| OKTA220701C00125000 | 2022-06-27 12:43PM EDT | 125.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 60 | 181.25% |
| OKTA220701C00130000 | 2022-07-01 10:47AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 63 | 200.00% |
| OKTA220701C00135000 | 2022-06-30 3:15PM EDT | 135.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 255 | 246.88% |
| OKTA220701C00140000 | 2022-06-27 9:50AM EDT | 140.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 0 | 300.00% |
| OKTA220701C00145000 | 2022-06-27 12:26PM EDT | 145.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 0 | 290.63% |
| OKTA220701C00150000 | 2022-06-30 3:19PM EDT | 150.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 155 | 508 | 312.50% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA220701P00045000 | 2022-06-21 11:48AM EDT | 45.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 0 | 518.75% |
| OKTA220701P00050000 | 2022-06-22 10:29AM EDT | 50.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 30 | 400.00% |
| OKTA220701P00055000 | 2022-06-22 2:40PM EDT | 55.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 81 | 0 | 387.50% |
| OKTA220701P00060000 | 2022-06-28 9:35AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 300.00% |
| OKTA220701P00062000 | 2022-06-24 10:00AM EDT | 62.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 2 | 22 | 306.25% |
| OKTA220701P00063000 | 2022-06-23 3:14PM EDT | 63.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 5 | 296.88% |
| OKTA220701P00064000 | 2022-06-23 12:29PM EDT | 64.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 0 | 287.50% |
| OKTA220701P00065000 | 2022-06-30 10:40AM EDT | 65.00 | 0.04 | 0.00 | 0.03 | +0.02 | +100.00% | 1 | 154 | 275.00% |
| OKTA220701P00066000 | 2022-06-23 3:14PM EDT | 66.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 40 | 265.63% |
| OKTA220701P00069000 | 2022-06-24 2:24PM EDT | 69.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 7 | 7 | 237.50% |
| OKTA220701P00070000 | 2022-07-01 9:32AM EDT | 70.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 1 | 75 | 225.00% |
| OKTA220701P00071000 | 2022-06-27 2:52PM EDT | 71.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 215.63% |
| OKTA220701P00072000 | 2022-06-24 2:48PM EDT | 72.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 100 | 50 | 206.25% |
| OKTA220701P00073000 | 2022-06-28 3:18PM EDT | 73.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 12 | 196.88% |
| OKTA220701P00074000 | 2022-06-28 1:47PM EDT | 74.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 187.50% |
| OKTA220701P00075000 | 2022-07-01 9:44AM EDT | 75.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 303 | 179.69% |
| OKTA220701P00076000 | 2022-06-27 3:03PM EDT | 76.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 171.88% |
| OKTA220701P00077000 | 2022-06-30 3:02PM EDT | 77.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 8 | 162.50% |
| OKTA220701P00078000 | 2022-06-30 10:30AM EDT | 78.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 2 | 52 | 153.13% |
| OKTA220701P00079000 | 2022-07-01 11:47AM EDT | 79.00 | 0.02 | 0.00 | 0.03 | -0.09 | -81.82% | 10 | 91 | 143.75% |
| OKTA220701P00080000 | 2022-06-30 3:59PM EDT | 80.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 166 | 198 | 134.38% |
| OKTA220701P00081000 | 2022-06-30 3:17PM EDT | 81.00 | 0.01 | 0.00 | 0.21 | -0.10 | -90.91% | 1 | 16 | 167.97% |
| OKTA220701P00082000 | 2022-07-01 12:32PM EDT | 82.00 | 0.02 | 0.00 | 0.06 | -0.09 | -81.82% | 26 | 34 | 128.91% |
| OKTA220701P00083000 | 2022-07-01 12:07PM EDT | 83.00 | 0.02 | 0.00 | 0.07 | -0.15 | -88.24% | 51 | 37 | 121.88% |
| OKTA220701P00084000 | 2022-06-30 3:07PM EDT | 84.00 | 0.06 | 0.00 | 0.03 | -0.16 | -72.73% | 3 | 36 | 100.00% |
| OKTA220701P00085000 | 2022-07-01 12:48PM EDT | 85.00 | 0.02 | 0.00 | 0.03 | -0.20 | -90.91% | 110 | 440 | 92.19% |
| OKTA220701P00086000 | 2022-07-01 11:28AM EDT | 86.00 | 0.06 | 0.01 | 0.03 | -0.44 | -88.00% | 11 | 0 | 86.72% |
| OKTA220701P00086500 | 2022-06-30 11:43AM EDT | 86.50 | 0.56 | 0.00 | 0.03 | 0.00 | - | 10 | 0 | 79.69% |
| OKTA220701P00087000 | 2022-07-01 11:42AM EDT | 87.00 | 0.03 | 0.00 | 0.03 | -0.67 | -95.71% | 15 | 14 | 75.00% |
| OKTA220701P00087500 | 2022-06-30 3:23PM EDT | 87.50 | 0.77 | 0.01 | 0.03 | 0.00 | - | 58 | 51 | 73.44% |
| OKTA220701P00088000 | 2022-07-01 11:07AM EDT | 88.00 | 0.08 | 0.01 | 0.03 | -0.63 | -88.73% | 11 | 53 | 69.53% |
| OKTA220701P00088500 | 2022-07-01 11:25AM EDT | 88.50 | 0.06 | 0.01 | 0.03 | -0.94 | -94.00% | 10 | 253 | 64.84% |
| OKTA220701P00089000 | 2022-07-01 1:15PM EDT | 89.00 | 0.03 | 0.01 | 0.03 | -1.25 | -97.66% | 199 | 0 | 60.16% |
| OKTA220701P00090000 | 2022-07-01 1:18PM EDT | 90.00 | 0.06 | 0.02 | 0.03 | -1.46 | -96.05% | 226 | 190 | 53.13% |
| OKTA220701P00091000 | 2022-07-01 12:59PM EDT | 91.00 | 0.10 | 0.03 | 0.05 | -2.29 | -95.82% | 8 | 46 | 50.39% |
| OKTA220701P00091500 | 2022-07-01 12:35PM EDT | 91.50 | 0.13 | 0.04 | 0.07 | -1.37 | -91.33% | 483 | 28 | 48.44% |
| OKTA220701P00092000 | 2022-07-01 1:20PM EDT | 92.00 | 0.17 | 0.06 | 0.11 | -2.87 | -94.41% | 184 | 33 | 48.24% |
| OKTA220701P00092500 | 2022-07-01 12:45PM EDT | 92.50 | 0.28 | 0.08 | 0.15 | -2.01 | -87.77% | 826 | 37 | 46.29% |
| OKTA220701P00093000 | 2022-07-01 1:36PM EDT | 93.00 | 0.18 | 0.15 | 0.21 | -2.86 | -94.08% | 225 | 0 | 44.82% |
| OKTA220701P00093500 | 2022-07-01 12:55PM EDT | 93.50 | 0.39 | 0.21 | 0.27 | -2.81 | -87.81% | 22 | 7 | 41.80% |
| OKTA220701P00094000 | 2022-07-01 12:56PM EDT | 94.00 | 0.31 | 0.33 | 0.40 | -3.05 | -90.77% | 180 | 49 | 41.60% |
| OKTA220701P00095000 | 2022-07-01 1:38PM EDT | 95.00 | 0.69 | 0.63 | 0.74 | -4.31 | -86.20% | 190 | 0 | 38.57% |
| OKTA220701P00096000 | 2022-07-01 12:25PM EDT | 96.00 | 1.86 | 1.18 | 1.34 | -3.54 | -65.56% | 25 | 49 | 38.77% |
| OKTA220701P00096500 | 2022-07-01 11:13AM EDT | 96.50 | 2.05 | 1.50 | 1.74 | -4.45 | -68.46% | 2 | 52 | 40.92% |
| OKTA220701P00097000 | 2022-06-28 11:51AM EDT | 97.00 | 3.75 | 1.82 | 2.67 | -0.83 | -18.12% | 1 | 0 | 74.71% |
| OKTA220701P00098000 | 2022-06-30 12:45PM EDT | 98.00 | 6.12 | 2.58 | 3.15 | 0.00 | - | 3 | 67 | 54.49% |
| OKTA220701P00099000 | 2022-07-01 11:05AM EDT | 99.00 | 5.60 | 3.70 | 4.30 | -0.80 | -12.50% | 3 | 0 | 79.49% |
| OKTA220701P00100000 | 2022-07-01 10:05AM EDT | 100.00 | 7.00 | 4.55 | 5.10 | -1.88 | -21.17% | 3 | 185 | 71.88% |
| OKTA220701P00101000 | 2022-06-28 10:34AM EDT | 101.00 | 6.35 | 5.50 | 6.30 | 0.00 | - | 1 | 20 | 103.52% |
| OKTA220701P00102000 | 2022-06-28 3:07PM EDT | 102.00 | 10.40 | 6.55 | 7.20 | 0.00 | - | 1 | 260 | 104.49% |
| OKTA220701P00105000 | 2022-07-01 12:55PM EDT | 105.00 | 10.20 | 9.55 | 10.15 | +0.41 | +4.19% | 1 | 27 | 127.73% |
| OKTA220701P00110000 | 2022-06-27 10:26AM EDT | 110.00 | 12.49 | 14.40 | 15.60 | 0.00 | - | 1 | 2 | 134.38% |
| OKTA220701P00112000 | 2022-06-27 9:38AM EDT | 112.00 | 13.00 | 16.50 | 17.45 | 0.00 | - | 48 | 0 | 134.38% |
| OKTA220701P00115000 | 2022-06-01 12:16PM EDT | 115.00 | 32.95 | 19.50 | 20.55 | 0.00 | - | 3 | 0 | 178.91% |
| OKTA220701P00140000 | 2022-06-09 11:01AM EDT | 140.00 | 41.18 | 44.40 | 45.55 | 0.00 | - | - | 0 | 284.38% |
© 2022 Yahoo. All rights reserved.
