Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA241115C00060000 | 2024-09-24 10:06AM EDT | 60.00 | 16.25 | 12.80 | 13.05 | 0.00 | - | 8 | 10 | 50.10% |
| OKTA241115C00065000 | 2024-10-04 2:00PM EDT | 65.00 | 8.55 | 8.40 | 8.55 | -1.60 | -15.76% | 1 | 4 | 41.87% |
| OKTA241115C00067500 | 2024-09-26 2:35PM EDT | 67.50 | 7.90 | 6.45 | 6.60 | 0.00 | - | 1 | 59 | 39.72% |
| OKTA241115C00070000 | 2024-10-04 2:15PM EDT | 70.00 | 4.80 | 4.75 | 4.85 | -0.30 | -5.88% | 8 | 43 | 37.62% |
| OKTA241115C00072500 | 2024-10-04 2:40PM EDT | 72.50 | 3.41 | 3.30 | 3.40 | -0.04 | -1.16% | 29 | 349 | 36.11% |
| OKTA241115C00075000 | 2024-10-04 3:36PM EDT | 75.00 | 2.28 | 2.20 | 2.24 | -0.16 | -6.56% | 165 | 867 | 34.72% |
| OKTA241115C00077500 | 2024-10-04 12:34PM EDT | 77.50 | 1.58 | 1.40 | 1.45 | +0.15 | +10.49% | 99 | 1,048 | 34.38% |
| OKTA241115C00080000 | 2024-10-04 3:36PM EDT | 80.00 | 0.92 | 0.87 | 0.90 | -0.05 | -5.15% | 15 | 1,007 | 34.13% |
| OKTA241115C00082500 | 2024-10-04 3:51PM EDT | 82.50 | 0.54 | 0.50 | 0.55 | -0.06 | -10.00% | 57 | 1,138 | 34.23% |
| OKTA241115C00085000 | 2024-10-04 1:37PM EDT | 85.00 | 0.35 | 0.29 | 0.34 | -0.01 | -2.78% | 29 | 1,402 | 34.67% |
| OKTA241115C00087500 | 2024-10-02 2:32PM EDT | 87.50 | 0.26 | 0.18 | 0.22 | 0.00 | - | 55 | 288 | 35.55% |
| OKTA241115C00090000 | 2024-10-04 3:45PM EDT | 90.00 | 0.19 | 0.10 | 0.27 | +0.01 | +5.56% | 27 | 750 | 41.26% |
| OKTA241115C00092500 | 2024-10-01 10:43AM EDT | 92.50 | 0.06 | 0.04 | 0.70 | 0.00 | - | 3 | 111 | 56.45% |
| OKTA241115C00095000 | 2024-10-03 11:04AM EDT | 95.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 4 | 2,234 | 41.02% |
| OKTA241115C00097500 | 2024-10-04 2:31PM EDT | 97.50 | 0.06 | 0.02 | 0.10 | -0.02 | -25.00% | 1 | 164 | 44.14% |
| OKTA241115C00100000 | 2024-10-03 12:43PM EDT | 100.00 | 0.04 | 0.04 | 0.12 | 0.00 | - | 100 | 366 | 48.63% |
| OKTA241115C00105000 | 2024-10-04 3:06PM EDT | 105.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 1 | 245 | 48.24% |
| OKTA241115C00110000 | 2024-09-25 9:48AM EDT | 110.00 | 0.04 | 0.00 | 0.71 | 0.00 | - | 10 | 924 | 71.97% |
| OKTA241115C00115000 | 2024-09-18 10:28AM EDT | 115.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 219 | 54.69% |
| OKTA241115C00120000 | 2024-09-03 9:30AM EDT | 120.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 692 | 25.00% |
| OKTA241115C00125000 | 2024-09-25 1:05PM EDT | 125.00 | 0.03 | 0.00 | 0.69 | 0.00 | - | 1 | 55 | 87.99% |
| OKTA241115C00130000 | 2024-09-25 2:05PM EDT | 130.00 | 0.19 | 0.00 | 0.44 | 0.00 | - | 1 | 110 | 86.33% |
| OKTA241115C00135000 | 2024-08-29 9:46AM EDT | 135.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 11 | 80.66% |
| OKTA241115C00140000 | 2024-08-15 2:22PM EDT | 140.00 | 0.59 | 0.00 | 0.20 | 0.00 | - | 2 | 69 | 85.16% |
| OKTA241115C00145000 | 2024-08-20 9:44AM EDT | 145.00 | 0.51 | 0.00 | 0.19 | 0.00 | - | 49 | 39 | 88.28% |
| OKTA241115C00150000 | 2024-07-16 3:35PM EDT | 150.00 | 0.61 | 0.13 | 1.12 | 0.00 | - | 50 | 52 | 122.07% |
| OKTA241115C00155000 | 2024-08-28 3:42PM EDT | 155.00 | 0.15 | 0.00 | 0.19 | 0.00 | - | 8 | 175 | 95.31% |
| OKTA241115C00160000 | 2024-06-05 11:11AM EDT | 160.00 | 0.14 | 0.05 | 0.47 | 0.00 | - | 8 | 13 | 112.89% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA241115P00045000 | 2024-06-25 3:10PM EDT | 45.00 | 0.22 | 0.00 | 0.49 | 0.00 | - | 2 | 1 | 80.66% |
| OKTA241115P00047500 | 2024-10-02 12:15PM EDT | 47.50 | 0.03 | 0.00 | 0.48 | 0.00 | - | 1 | 3 | 72.46% |
| OKTA241115P00050000 | 2024-09-30 12:26PM EDT | 50.00 | 0.04 | 0.00 | 0.59 | 0.00 | - | 2 | 2 | 67.58% |
| OKTA241115P00055000 | 2024-10-04 3:18PM EDT | 55.00 | 0.16 | 0.03 | 0.28 | 0.00 | - | 7 | 5 | 52.25% |
| OKTA241115P00060000 | 2024-10-04 3:18PM EDT | 60.00 | 0.30 | 0.26 | 0.34 | -0.04 | -11.76% | 2 | 124 | 40.33% |
| OKTA241115P00065000 | 2024-10-02 10:22AM EDT | 65.00 | 0.79 | 0.79 | 0.84 | 0.00 | - | 1 | 464 | 35.74% |
| OKTA241115P00067500 | 2024-10-04 10:01AM EDT | 67.50 | 1.46 | 1.29 | 1.35 | +0.12 | +8.96% | 5 | 235 | 34.23% |
| OKTA241115P00070000 | 2024-10-04 3:25PM EDT | 70.00 | 2.01 | 2.05 | 2.13 | -0.36 | -15.19% | 4 | 1,115 | 33.15% |
| OKTA241115P00072500 | 2024-10-04 3:34PM EDT | 72.50 | 3.05 | 3.10 | 3.20 | -0.45 | -12.86% | 159 | 487 | 32.08% |
| OKTA241115P00075000 | 2024-10-03 11:48AM EDT | 75.00 | 4.53 | 4.50 | 4.60 | 0.00 | - | 6 | 553 | 31.19% |
| OKTA241115P00077500 | 2024-10-01 10:50AM EDT | 77.50 | 5.93 | 6.15 | 6.30 | 0.00 | - | 1 | 338 | 30.20% |
| OKTA241115P00080000 | 2024-10-03 3:52PM EDT | 80.00 | 8.56 | 8.10 | 8.30 | 0.00 | - | 7 | 413 | 29.69% |
| OKTA241115P00082500 | 2024-10-04 11:42AM EDT | 82.50 | 10.28 | 10.35 | 10.50 | +1.27 | +14.10% | 7 | 400 | 29.20% |
| OKTA241115P00085000 | 2024-10-02 12:45PM EDT | 85.00 | 12.55 | 12.55 | 12.95 | 0.00 | - | 2 | 368 | 32.57% |
| OKTA241115P00087500 | 2024-09-04 2:31PM EDT | 87.50 | 12.07 | 15.10 | 15.40 | 0.00 | - | 5 | 76 | 35.25% |
| OKTA241115P00090000 | 2024-09-24 2:03PM EDT | 90.00 | 13.96 | 17.15 | 17.90 | 0.00 | - | 4 | 18 | 39.26% |
| OKTA241115P00092500 | 2024-08-29 11:47AM EDT | 92.50 | 12.45 | 18.05 | 18.75 | 0.00 | - | 6 | 14 | 0.00% |
| OKTA241115P00095000 | 2024-09-06 1:43PM EDT | 95.00 | 22.04 | 22.15 | 23.10 | 0.00 | - | 110 | 0 | 53.42% |
| OKTA241115P00097500 | 2024-09-03 3:47PM EDT | 97.50 | 21.50 | 23.55 | 27.45 | 0.00 | - | 1 | 0 | 54.00% |
| OKTA241115P00100000 | 2024-08-30 1:59PM EDT | 100.00 | 21.63 | 24.55 | 28.05 | 0.00 | - | 2 | 0 | 59.23% |
| OKTA241115P00105000 | 2024-09-04 1:07PM EDT | 105.00 | 29.12 | 30.65 | 34.45 | 0.00 | - | 9 | 0 | 97.12% |
| OKTA241115P00110000 | 2024-08-29 3:21PM EDT | 110.00 | 31.45 | 34.05 | 38.05 | 0.00 | - | 490 | 0 | 72.17% |
| OKTA241115P00115000 | 2024-08-27 1:59PM EDT | 115.00 | 20.00 | 39.40 | 41.90 | 0.00 | - | - | 0 | 0.00% |
| OKTA241115P00120000 | 2024-08-29 3:47PM EDT | 120.00 | 39.90 | 44.10 | 48.05 | 0.00 | - | 2 | 0 | 83.55% |
| OKTA241115P00125000 | 2024-09-12 3:40PM EDT | 125.00 | 51.30 | 50.65 | 54.45 | 0.00 | - | 2 | 2 | 125.00% |
| OKTA241115P00130000 | 2024-09-12 3:40PM EDT | 130.00 | 56.32 | 55.70 | 59.45 | 0.00 | - | 2 | 0 | 130.96% |
| OKTA241115P00135000 | 2024-09-12 3:40PM EDT | 135.00 | 61.14 | 60.75 | 64.45 | 0.00 | - | 1 | 1 | 136.57% |
| OKTA241115P00140000 | 2024-09-12 3:40PM EDT | 140.00 | 66.16 | 65.60 | 69.45 | 0.00 | - | 1 | 0 | 141.89% |
| OKTA241115P00145000 | 2024-03-25 1:22PM EDT | 145.00 | 41.05 | 49.25 | 53.30 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.