Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA241018C00042500 | 2024-09-13 3:34PM EDT | 42.50 | 31.80 | 28.05 | 31.95 | 0.00 | - | 1 | 2 | 145.51% |
| OKTA241018C00047500 | 2024-10-02 10:06AM EDT | 47.50 | 25.50 | 23.05 | 26.95 | 0.00 | - | 1 | 4 | 118.75% |
| OKTA241018C00050000 | 2024-09-11 1:10PM EDT | 50.00 | 24.10 | 20.65 | 24.45 | 0.00 | - | - | 11 | 110.94% |
| OKTA241018C00055000 | 2024-09-03 12:19PM EDT | 55.00 | 23.75 | 17.05 | 17.45 | 0.00 | - | - | 1 | 77.93% |
| OKTA241018C00060000 | 2024-09-23 9:58AM EDT | 60.00 | 16.10 | 12.05 | 12.70 | 0.00 | - | 1 | 57 | 71.48% |
| OKTA241018C00064000 | 2024-09-25 10:24AM EDT | 64.00 | 11.45 | 8.05 | 8.90 | 0.00 | - | - | 8 | 59.08% |
| OKTA241018C00065000 | 2024-09-30 12:16PM EDT | 65.00 | 9.50 | 7.45 | 7.75 | 0.00 | - | 13 | 20 | 48.93% |
| OKTA241018C00067500 | 2024-10-01 2:24PM EDT | 67.50 | 6.19 | 5.20 | 5.35 | 0.00 | - | 2 | 69 | 39.16% |
| OKTA241018C00070000 | 2024-10-04 1:08PM EDT | 70.00 | 3.51 | 3.15 | 3.25 | +0.01 | +0.29% | 5 | 390 | 33.69% |
| OKTA241018C00072500 | 2024-10-04 1:24PM EDT | 72.50 | 1.75 | 1.57 | 1.70 | -0.04 | -2.23% | 33 | 321 | 31.69% |
| OKTA241018C00073000 | 2024-10-04 3:34PM EDT | 73.00 | 1.52 | 1.37 | 1.44 | -0.25 | -14.12% | 4 | 61 | 31.06% |
| OKTA241018C00074000 | 2024-10-04 3:55PM EDT | 74.00 | 1.00 | 0.97 | 1.03 | -0.17 | -14.53% | 4 | 94 | 30.57% |
| OKTA241018C00075000 | 2024-10-04 3:59PM EDT | 75.00 | 0.69 | 0.66 | 0.71 | -0.15 | -17.86% | 143 | 2,805 | 30.13% |
| OKTA241018C00076000 | 2024-10-04 3:28PM EDT | 76.00 | 0.45 | 0.44 | 0.49 | -0.18 | -28.57% | 28 | 331 | 30.23% |
| OKTA241018C00077000 | 2024-10-04 3:10PM EDT | 77.00 | 0.33 | 0.29 | 0.33 | -0.15 | -31.25% | 8 | 95 | 30.32% |
| OKTA241018C00077500 | 2024-10-04 2:54PM EDT | 77.50 | 0.28 | 0.22 | 0.27 | -0.11 | -28.21% | 38 | 992 | 30.47% |
| OKTA241018C00078000 | 2024-10-04 12:44PM EDT | 78.00 | 0.27 | 0.18 | 0.23 | -0.06 | -18.18% | 2 | 255 | 30.96% |
| OKTA241018C00079000 | 2024-10-04 12:27PM EDT | 79.00 | 0.18 | 0.12 | 0.16 | -0.04 | -18.18% | 5 | 55 | 31.54% |
| OKTA241018C00080000 | 2024-10-04 3:56PM EDT | 80.00 | 0.11 | 0.10 | 0.11 | -0.07 | -38.89% | 88 | 3,950 | 32.13% |
| OKTA241018C00081000 | 2024-10-03 11:31AM EDT | 81.00 | 0.23 | 0.04 | 0.14 | 0.00 | - | 1 | 16 | 37.01% |
| OKTA241018C00082000 | 2024-10-01 10:50AM EDT | 82.00 | 0.13 | 0.03 | 0.34 | 0.00 | - | 1 | 16 | 49.41% |
| OKTA241018C00082500 | 2024-10-01 3:25PM EDT | 82.50 | 0.11 | 0.05 | 0.15 | 0.00 | - | 53 | 6,263 | 42.19% |
| OKTA241018C00083000 | 2024-09-30 9:49AM EDT | 83.00 | 0.17 | 0.02 | 0.29 | 0.00 | - | 3 | 6 | 50.78% |
| OKTA241018C00084000 | 2024-09-27 11:07AM EDT | 84.00 | 0.15 | 0.02 | 0.27 | 0.00 | - | 1 | 3 | 53.03% |
| OKTA241018C00085000 | 2024-10-01 9:48AM EDT | 85.00 | 0.03 | 0.01 | 0.12 | -0.04 | -57.14% | 54 | 653 | 47.46% |
| OKTA241018C00086000 | 2024-09-27 11:08AM EDT | 86.00 | 0.13 | 0.01 | 0.23 | 0.00 | - | 5 | 3 | 50.10% |
| OKTA241018C00087000 | 2024-09-27 11:08AM EDT | 87.00 | 0.10 | 0.00 | 0.39 | 0.00 | - | 3 | 4 | 58.01% |
| OKTA241018C00087500 | 2024-09-27 3:30PM EDT | 87.50 | 0.07 | 0.00 | 0.22 | 0.00 | - | 2 | 118 | 53.32% |
| OKTA241018C00090000 | 2024-10-04 10:02AM EDT | 90.00 | 0.11 | 0.01 | 0.10 | -0.06 | -35.29% | 6 | 1,772 | 53.32% |
| OKTA241018C00092500 | 2024-09-30 9:46AM EDT | 92.50 | 0.03 | 0.00 | 0.20 | 0.00 | - | 5 | 63 | 64.45% |
| OKTA241018C00095000 | 2024-10-03 9:48AM EDT | 95.00 | 0.04 | 0.02 | 0.15 | 0.00 | - | 2 | 287 | 68.36% |
| OKTA241018C00097500 | 2024-10-04 9:39AM EDT | 97.50 | 0.01 | 0.00 | 0.18 | -0.03 | -75.00% | 2 | 131 | 74.41% |
| OKTA241018C00100000 | 2024-09-23 11:07AM EDT | 100.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 1,850 | 79.49% |
| OKTA241018C00105000 | 2024-10-03 10:18AM EDT | 105.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 1 | 144 | 90.04% |
| OKTA241018C00110000 | 2024-09-19 12:07PM EDT | 110.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1,705 | 82.03% |
| OKTA241018C00115000 | 2024-09-25 1:48PM EDT | 115.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 1 | 131 | 107.81% |
| OKTA241018C00120000 | 2024-09-23 12:50PM EDT | 120.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 2 | 248 | 116.02% |
| OKTA241018C00125000 | 2024-09-23 10:43AM EDT | 125.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 2 | 69 | 123.83% |
| OKTA241018C00130000 | 2024-08-29 3:29PM EDT | 130.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 31 | 131.25% |
| OKTA241018C00140000 | 2024-08-30 9:50AM EDT | 140.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 200 | 201 | 144.92% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA241018P00045000 | 2024-08-29 3:30PM EDT | 45.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 4 | 4 | 117.58% |
| OKTA241018P00055000 | 2024-09-12 1:51PM EDT | 55.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 73.44% |
| OKTA241018P00060000 | 2024-10-01 9:52AM EDT | 60.00 | 0.09 | 0.02 | 0.06 | 0.00 | - | 6 | 65 | 48.83% |
| OKTA241018P00063000 | 2024-09-30 12:35PM EDT | 63.00 | 0.14 | 0.02 | 0.35 | 0.00 | - | 2 | 3 | 55.18% |
| OKTA241018P00065000 | 2024-10-03 11:41AM EDT | 65.00 | 0.14 | 0.11 | 0.15 | -0.05 | -26.32% | 1 | 158 | 36.72% |
| OKTA241018P00066000 | 2024-10-03 10:34AM EDT | 66.00 | 0.28 | 0.17 | 0.20 | 0.00 | - | 1 | 3 | 34.96% |
| OKTA241018P00067000 | 2024-10-03 10:47AM EDT | 67.00 | 0.36 | 0.25 | 0.28 | 0.00 | - | 2 | 3 | 33.59% |
| OKTA241018P00067500 | 2024-10-02 3:22PM EDT | 67.50 | 0.40 | 0.30 | 0.33 | 0.00 | - | 7 | 115 | 32.96% |
| OKTA241018P00068000 | 2024-10-04 11:20AM EDT | 68.00 | 0.39 | 0.36 | 0.39 | -0.10 | -20.41% | 4 | 22 | 32.32% |
| OKTA241018P00069000 | 2024-10-04 3:36PM EDT | 69.00 | 0.51 | 0.51 | 0.55 | -0.18 | -26.09% | 5 | 7 | 31.20% |
| OKTA241018P00070000 | 2024-10-04 1:39PM EDT | 70.00 | 0.78 | 0.73 | 0.78 | -0.20 | -20.41% | 55 | 809 | 30.42% |
| OKTA241018P00071000 | 2024-10-04 3:59PM EDT | 71.00 | 1.06 | 0.86 | 1.12 | -0.32 | -23.19% | 11 | 13 | 30.27% |
| OKTA241018P00072000 | 2024-10-03 1:48PM EDT | 72.00 | 1.74 | 1.42 | 1.53 | +0.09 | +5.45% | 17 | 42 | 29.81% |
| OKTA241018P00072500 | 2024-10-04 1:48PM EDT | 72.50 | 1.70 | 1.67 | 1.90 | -0.27 | -13.71% | 6 | 346 | 31.89% |
| OKTA241018P00073000 | 2024-10-04 10:13AM EDT | 73.00 | 2.29 | 1.92 | 2.01 | +0.03 | +1.33% | 2 | 19 | 28.93% |
| OKTA241018P00074000 | 2024-10-04 2:23PM EDT | 74.00 | 2.55 | 2.52 | 2.81 | -0.11 | -4.14% | 7 | 59 | 32.25% |
| OKTA241018P00075000 | 2024-10-04 3:14PM EDT | 75.00 | 3.20 | 3.20 | 3.35 | -0.37 | -10.36% | 4 | 2,296 | 29.05% |
| OKTA241018P00076000 | 2024-10-04 3:58PM EDT | 76.00 | 4.00 | 3.95 | 5.05 | -0.41 | -9.30% | 6 | 311 | 48.88% |
| OKTA241018P00077000 | 2024-10-01 1:54PM EDT | 77.00 | 4.81 | 4.80 | 5.00 | 0.00 | - | 30 | 47 | 29.74% |
| OKTA241018P00077500 | 2024-10-03 2:58PM EDT | 77.50 | 5.25 | 5.30 | 5.45 | -0.27 | -4.89% | 1 | 562 | 30.08% |
| OKTA241018P00078000 | 2024-09-27 2:29PM EDT | 78.00 | 4.71 | 5.65 | 5.90 | 0.00 | - | 1 | 2 | 30.18% |
| OKTA241018P00079000 | 2024-09-25 2:22PM EDT | 79.00 | 4.50 | 6.60 | 6.85 | 0.00 | - | - | 1 | 31.54% |
| OKTA241018P00080000 | 2024-10-04 11:58AM EDT | 80.00 | 7.55 | 7.45 | 8.00 | -0.52 | -6.44% | 2 | 517 | 41.26% |
| OKTA241018P00082000 | 2024-09-27 12:25PM EDT | 82.00 | 7.75 | 9.35 | 10.25 | 0.00 | - | 1 | 0 | 57.03% |
| OKTA241018P00082500 | 2024-10-03 2:54PM EDT | 82.50 | 10.32 | 8.15 | 12.10 | 0.00 | - | 2 | 121 | 92.68% |
| OKTA241018P00084000 | 2024-09-26 9:31AM EDT | 84.00 | 8.50 | 10.90 | 12.20 | 0.00 | - | - | 1 | 62.55% |
| OKTA241018P00085000 | 2024-10-01 2:03PM EDT | 85.00 | 12.16 | 12.15 | 13.20 | 0.00 | - | 2 | 2 | 65.97% |
| OKTA241018P00087500 | 2024-10-01 1:38PM EDT | 87.50 | 15.00 | 14.40 | 15.45 | 0.00 | - | 1 | 17 | 63.09% |
| OKTA241018P00090000 | 2024-10-01 1:38PM EDT | 90.00 | 17.50 | 17.40 | 18.85 | 0.00 | - | 2 | 0 | 78.71% |
| OKTA241018P00092500 | 2024-10-03 9:46AM EDT | 92.50 | 20.30 | 19.70 | 20.75 | 0.00 | - | 17 | 0 | 55.47% |
| OKTA241018P00095000 | 2024-09-11 9:53AM EDT | 95.00 | 22.90 | 22.00 | 23.10 | 0.00 | - | 5 | 0 | 91.41% |
| OKTA241018P00097500 | 2024-09-10 1:10PM EDT | 97.50 | 26.67 | 24.15 | 27.00 | 0.00 | - | 9 | 8 | 96.58% |
| OKTA241018P00100000 | 2024-08-30 3:13PM EDT | 100.00 | 19.95 | 24.00 | 28.05 | 0.00 | - | 42 | 1 | 101.27% |
| OKTA241018P00105000 | 2024-08-29 3:21PM EDT | 105.00 | 26.35 | 29.05 | 33.05 | 0.00 | - | 261 | 0 | 112.79% |
| OKTA241018P00110000 | 2024-08-29 3:00PM EDT | 110.00 | 30.00 | 34.05 | 38.05 | 0.00 | - | - | 0 | 123.44% |
© 2024 Yahoo. All rights reserved.