Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:46PM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA241220C00045000 | 2024-09-09 10:12AM EDT | 45.00 | 28.71 | 30.35 | 31.80 | 0.00 | - | - | 10 | 78.32% |
| OKTA241220C00047500 | 2024-08-30 1:56PM EDT | 47.50 | 32.10 | 27.40 | 29.35 | 0.00 | - | 1 | 2 | 67.58% |
| OKTA241220C00055000 | 2024-09-11 3:01PM EDT | 55.00 | 20.50 | 21.45 | 21.65 | 0.00 | - | 15 | 17 | 59.91% |
| OKTA241220C00060000 | 2024-09-16 10:27AM EDT | 60.00 | 16.25 | 17.05 | 17.25 | 0.00 | - | 2 | 11 | 54.21% |
| OKTA241220C00065000 | 2024-09-12 9:37AM EDT | 65.00 | 12.60 | 12.90 | 13.15 | -1.90 | -13.10% | 1 | 8 | 50.17% |
| OKTA241220C00070000 | 2024-09-18 2:22PM EDT | 70.00 | 8.80 | 9.50 | 9.65 | 0.00 | - | 5 | 236 | 47.14% |
| OKTA241220C00072500 | 2024-09-20 11:25AM EDT | 72.50 | 7.83 | 7.95 | 8.10 | -0.77 | -8.95% | 66 | 106 | 45.76% |
| OKTA241220C00075000 | 2024-09-20 11:32AM EDT | 75.00 | 6.75 | 6.60 | 6.75 | +0.11 | +1.66% | 63 | 629 | 44.84% |
| OKTA241220C00077500 | 2024-09-20 11:26AM EDT | 77.50 | 5.70 | 5.40 | 5.55 | -0.13 | -2.23% | 11 | 230 | 43.97% |
| OKTA241220C00080000 | 2024-09-20 10:03AM EDT | 80.00 | 4.20 | 4.40 | 4.50 | -0.20 | -4.55% | 5 | 760 | 43.15% |
| OKTA241220C00082500 | 2024-09-20 11:21AM EDT | 82.50 | 3.40 | 3.50 | 3.65 | -0.60 | -15.00% | 2 | 301 | 42.76% |
| OKTA241220C00085000 | 2024-09-20 12:17PM EDT | 85.00 | 2.93 | 2.80 | 2.90 | -0.07 | -2.33% | 25 | 343 | 42.16% |
| OKTA241220C00087500 | 2024-09-20 11:35AM EDT | 87.50 | 2.20 | 2.17 | 2.28 | -0.21 | -8.71% | 31 | 227 | 41.66% |
| OKTA241220C00090000 | 2024-09-20 10:10AM EDT | 90.00 | 1.71 | 1.64 | 1.80 | -0.28 | -14.07% | 11 | 305 | 41.46% |
| OKTA241220C00092500 | 2024-09-19 12:03PM EDT | 92.50 | 1.27 | 1.33 | 1.41 | -0.28 | -18.06% | 1 | 145 | 41.28% |
| OKTA241220C00095000 | 2024-09-19 3:27PM EDT | 95.00 | 1.05 | 1.05 | 1.18 | 0.00 | - | 3 | 272 | 42.05% |
| OKTA241220C00097500 | 2024-09-19 9:54AM EDT | 97.50 | 0.90 | 0.82 | 0.88 | 0.00 | - | 2 | 129 | 41.41% |
| OKTA241220C00100000 | 2024-09-19 12:39PM EDT | 100.00 | 0.66 | 0.64 | 0.70 | -0.09 | -12.00% | 1 | 885 | 41.60% |
| OKTA241220C00105000 | 2024-09-19 10:38AM EDT | 105.00 | 0.50 | 0.40 | 0.45 | 0.00 | - | 1 | 210 | 42.19% |
| OKTA241220C00110000 | 2024-09-19 10:17AM EDT | 110.00 | 0.36 | 0.17 | 0.35 | 0.00 | - | 1 | 303 | 44.29% |
| OKTA241220C00115000 | 2024-09-20 11:14AM EDT | 115.00 | 0.20 | 0.10 | 0.42 | -0.05 | -20.00% | 4 | 219 | 49.90% |
| OKTA241220C00120000 | 2024-09-19 10:16AM EDT | 120.00 | 0.19 | 0.10 | 0.36 | -0.02 | -9.52% | 2 | 264 | 52.15% |
| OKTA241220C00125000 | 2024-09-19 10:16AM EDT | 125.00 | 0.16 | 0.05 | 0.28 | -0.03 | -15.79% | 2 | 275 | 53.32% |
| OKTA241220C00130000 | 2024-09-20 9:52AM EDT | 130.00 | 0.14 | 0.02 | 0.35 | +0.01 | +7.69% | 2 | 383 | 52.93% |
| OKTA241220C00135000 | 2024-09-20 9:52AM EDT | 135.00 | 0.14 | 0.01 | 0.33 | -0.01 | -6.67% | 2 | 42 | 55.18% |
| OKTA241220C00140000 | 2024-09-19 10:37AM EDT | 140.00 | 0.06 | 0.02 | 0.28 | -0.02 | -25.00% | 2 | 83 | 56.93% |
| OKTA241220C00145000 | 2024-09-19 10:18AM EDT | 145.00 | 0.07 | 0.01 | 0.24 | 0.00 | - | 2 | 141 | 58.11% |
| OKTA241220C00150000 | 2024-09-13 1:32PM EDT | 150.00 | 0.06 | 0.01 | 0.23 | 0.00 | - | 2 | 54 | 60.25% |
| OKTA241220C00155000 | 2024-09-13 1:33PM EDT | 155.00 | 0.04 | 0.00 | 1.40 | 0.00 | - | 2 | 147 | 82.30% |
| OKTA241220C00160000 | 2024-06-11 1:26PM EDT | 160.00 | 0.40 | 0.22 | 0.98 | 0.00 | - | 2 | 49 | 82.62% |
| OKTA241220C00165000 | 2024-08-30 3:14PM EDT | 165.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 32 | 68.95% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA241220P00045000 | 2024-08-30 3:37PM EDT | 45.00 | 0.25 | 0.05 | 0.46 | 0.00 | - | 10 | 25 | 57.52% |
| OKTA241220P00047500 | 2024-09-18 11:54AM EDT | 47.50 | 0.31 | 0.04 | 0.55 | 0.00 | - | 1 | 12 | 53.71% |
| OKTA241220P00050000 | 2024-09-19 11:57AM EDT | 50.00 | 0.52 | 0.07 | 0.66 | 0.00 | - | 4 | 19 | 50.73% |
| OKTA241220P00055000 | 2024-09-19 2:17PM EDT | 55.00 | 0.62 | 0.59 | 0.71 | 0.00 | - | 1 | 44 | 47.88% |
| OKTA241220P00060000 | 2024-09-19 9:32AM EDT | 60.00 | 1.21 | 1.13 | 1.19 | 0.00 | - | 1 | 293 | 43.87% |
| OKTA241220P00065000 | 2024-09-20 10:13AM EDT | 65.00 | 2.21 | 2.03 | 2.10 | +0.11 | +5.24% | 93 | 821 | 41.43% |
| OKTA241220P00067500 | 2024-09-19 11:52AM EDT | 67.50 | 2.61 | 2.66 | 2.81 | 0.00 | - | 120 | 146 | 40.91% |
| OKTA241220P00070000 | 2024-09-20 10:13AM EDT | 70.00 | 3.74 | 3.40 | 3.55 | +0.34 | +10.00% | 191 | 760 | 39.49% |
| OKTA241220P00072500 | 2024-09-20 10:37AM EDT | 72.50 | 4.50 | 4.40 | 4.50 | +0.15 | +3.45% | 181 | 191 | 38.54% |
| OKTA241220P00075000 | 2024-09-20 11:15AM EDT | 75.00 | 5.50 | 5.50 | 5.60 | +0.20 | +3.77% | 2 | 753 | 37.50% |
| OKTA241220P00077500 | 2024-09-19 12:33PM EDT | 77.50 | 6.55 | 6.75 | 6.90 | 0.00 | - | 25 | 447 | 36.65% |
| OKTA241220P00080000 | 2024-09-20 11:53AM EDT | 80.00 | 8.26 | 8.20 | 8.35 | +0.31 | +3.90% | 17 | 490 | 35.66% |
| OKTA241220P00082500 | 2024-09-12 10:11AM EDT | 82.50 | 11.55 | 9.85 | 10.00 | 0.00 | - | 23 | 75 | 34.88% |
| OKTA241220P00085000 | 2024-09-20 10:51AM EDT | 85.00 | 11.94 | 11.60 | 11.80 | -3.23 | -21.29% | 3 | 139 | 34.02% |
| OKTA241220P00087500 | 2024-09-17 1:19PM EDT | 87.50 | 14.40 | 13.50 | 13.70 | 0.00 | - | 19 | 105 | 32.72% |
| OKTA241220P00090000 | 2024-09-16 10:41AM EDT | 90.00 | 17.00 | 15.55 | 15.85 | 0.00 | - | 3 | 87 | 32.59% |
| OKTA241220P00092500 | 2024-09-20 10:34AM EDT | 92.50 | 18.05 | 17.70 | 18.00 | -0.80 | -4.24% | 13 | 85 | 31.23% |
| OKTA241220P00095000 | 2024-09-13 3:06PM EDT | 95.00 | 21.55 | 19.95 | 20.50 | 0.00 | - | 10 | 111 | 34.03% |
| OKTA241220P00097500 | 2024-09-16 12:07PM EDT | 97.50 | 23.60 | 22.30 | 22.70 | 0.00 | - | 2 | 49 | 30.96% |
| OKTA241220P00100000 | 2024-09-04 3:28PM EDT | 100.00 | 24.45 | 24.65 | 24.95 | 0.00 | - | 2 | 142 | 18.75% |
| OKTA241220P00105000 | 2024-08-16 3:56PM EDT | 105.00 | 14.50 | 29.10 | 32.80 | 0.00 | - | 19 | 7 | 50.98% |
| OKTA241220P00110000 | 2024-07-03 10:14AM EDT | 110.00 | 19.00 | 25.60 | 26.10 | 0.00 | - | 10 | 116 | 0.00% |
| OKTA241220P00115000 | 2024-08-29 3:23PM EDT | 115.00 | 36.35 | 39.00 | 41.65 | 0.00 | - | 820 | 0 | 69.34% |
| OKTA241220P00120000 | 2024-08-29 3:21PM EDT | 120.00 | 41.07 | 44.05 | 45.35 | 0.00 | - | 440 | 0 | 53.27% |
| OKTA241220P00125000 | 2024-07-10 11:16AM EDT | 125.00 | 33.55 | 34.30 | 35.85 | 0.00 | - | - | 5 | 0.00% |
| OKTA241220P00135000 | 2024-05-07 10:33AM EDT | 135.00 | 38.00 | 45.40 | 48.50 | 0.00 | - | - | 0 | 0.00% |
| OKTA241220P00140000 | 2024-05-24 3:19PM EDT | 140.00 | 43.65 | 50.95 | 55.00 | 0.00 | - | 1 | 0 | 0.00% |
| OKTA241220P00145000 | 2024-03-06 2:14PM EDT | 145.00 | 41.35 | 44.30 | 45.40 | 0.00 | - | 4 | 2 | 0.00% |
| OKTA241220P00150000 | 2024-05-20 9:59AM EDT | 150.00 | 48.10 | 60.50 | 64.10 | 0.00 | - | - | 0 | 0.00% |
| OKTA241220P00155000 | 2024-03-07 12:01PM EDT | 155.00 | 48.25 | 52.25 | 54.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.