Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA250117C00022500 | 2024-05-03 9:30AM EDT | 22.50 | 75.35 | 65.00 | 69.50 | 0.00 | - | 1 | 11 | 557.32% |
| OKTA250117C00025000 | 2024-04-22 12:23PM EDT | 25.00 | 68.88 | 75.10 | 78.30 | 0.00 | - | 1 | 16 | 0.00% |
| OKTA250117C00030000 | 2024-08-19 12:11PM EDT | 30.00 | 67.32 | 44.10 | 44.95 | 0.00 | - | 3 | 114 | 143.80% |
| OKTA250117C00035000 | 2024-07-09 3:30PM EDT | 35.00 | 60.20 | 52.65 | 56.45 | 0.00 | - | 1 | 20 | 333.23% |
| OKTA250117C00040000 | 2024-09-03 12:33PM EDT | 40.00 | 39.05 | 32.70 | 33.60 | 0.00 | - | 5 | 98 | 78.88% |
| OKTA250117C00045000 | 2024-09-23 9:31AM EDT | 45.00 | 32.52 | 27.95 | 28.80 | 0.00 | - | 2 | 101 | 70.02% |
| OKTA250117C00047500 | 2024-09-03 3:38PM EDT | 47.50 | 30.05 | 25.65 | 26.45 | 0.00 | - | 5 | 5 | 66.50% |
| OKTA250117C00050000 | 2024-10-03 12:28PM EDT | 50.00 | 23.70 | 23.55 | 23.80 | -22.70 | -48.92% | 4 | 147 | 62.04% |
| OKTA250117C00055000 | 2024-10-02 10:35AM EDT | 55.00 | 19.85 | 19.15 | 19.30 | 0.00 | - | 1 | 64 | 56.32% |
| OKTA250117C00060000 | 2024-08-28 12:56PM EDT | 60.00 | 38.44 | 16.30 | 16.75 | 0.00 | - | 4 | 168 | 64.09% |
| OKTA250117C00065000 | 2024-10-01 11:55AM EDT | 65.00 | 11.95 | 11.15 | 11.50 | 0.00 | - | 16 | 347 | 49.27% |
| OKTA250117C00067500 | 2024-10-01 11:08AM EDT | 67.50 | 10.00 | 9.70 | 9.85 | 0.00 | - | 7 | 12 | 47.84% |
| OKTA250117C00070000 | 2024-10-03 9:30AM EDT | 70.00 | 7.25 | 8.25 | 8.35 | -1.50 | -17.14% | 1 | 1,900 | 46.61% |
| OKTA250117C00072500 | 2024-10-03 11:38AM EDT | 72.50 | 7.00 | 6.85 | 7.05 | -0.10 | -1.41% | 6 | 79 | 45.85% |
| OKTA250117C00075000 | 2024-10-03 9:51AM EDT | 75.00 | 5.50 | 5.70 | 5.85 | -0.29 | -5.01% | 11 | 367 | 44.87% |
| OKTA250117C00077500 | 2024-10-03 9:30AM EDT | 77.50 | 4.60 | 4.75 | 4.80 | -0.15 | -3.16% | 1 | 1,457 | 44.02% |
| OKTA250117C00080000 | 2024-10-03 11:05AM EDT | 80.00 | 3.68 | 3.85 | 3.90 | -0.12 | -3.16% | 4 | 913 | 43.29% |
| OKTA250117C00082500 | 2024-10-02 11:13AM EDT | 82.50 | 3.15 | 3.05 | 3.20 | 0.00 | - | 42 | 967 | 43.09% |
| OKTA250117C00085000 | 2024-10-03 12:16PM EDT | 85.00 | 2.51 | 2.45 | 2.55 | +0.06 | +2.45% | 1 | 834 | 42.48% |
| OKTA250117C00087500 | 2024-10-02 12:47PM EDT | 87.50 | 1.89 | 1.97 | 2.05 | -0.08 | -4.06% | 5 | 116 | 42.26% |
| OKTA250117C00090000 | 2024-10-03 10:22AM EDT | 90.00 | 1.50 | 1.58 | 1.66 | -0.08 | -5.06% | 2 | 3,077 | 42.26% |
| OKTA250117C00092500 | 2024-09-30 9:58AM EDT | 92.50 | 1.48 | 1.24 | 1.33 | 0.00 | - | 1 | 102 | 42.19% |
| OKTA250117C00095000 | 2024-10-03 9:30AM EDT | 95.00 | 0.88 | 0.99 | 1.06 | -0.19 | -17.76% | 1 | 1,443 | 42.11% |
| OKTA250117C00097500 | 2024-09-27 2:45PM EDT | 97.50 | 1.00 | 0.79 | 0.87 | 0.00 | - | 940 | 1,289 | 42.43% |
| OKTA250117C00100000 | 2024-10-03 12:43PM EDT | 100.00 | 0.69 | 0.64 | 0.71 | +0.06 | +9.52% | 100 | 1,992 | 42.68% |
| OKTA250117C00105000 | 2024-10-02 3:29PM EDT | 105.00 | 0.43 | 0.40 | 0.49 | 0.00 | - | 12 | 1,621 | 43.46% |
| OKTA250117C00110000 | 2024-10-02 3:24PM EDT | 110.00 | 0.28 | 0.25 | 0.39 | -0.04 | -12.50% | 1 | 6,012 | 45.36% |
| OKTA250117C00115000 | 2024-10-02 3:25PM EDT | 115.00 | 0.30 | 0.21 | 0.65 | 0.00 | - | 1 | 921 | 54.30% |
| OKTA250117C00120000 | 2024-09-26 10:07AM EDT | 120.00 | 0.18 | 0.16 | 0.36 | 0.00 | - | 3 | 3,891 | 51.71% |
| OKTA250117C00125000 | 2024-10-01 9:41AM EDT | 125.00 | 0.18 | 0.10 | 0.35 | 0.00 | - | 2 | 2,522 | 50.78% |
| OKTA250117C00130000 | 2024-09-30 9:33AM EDT | 130.00 | 0.15 | 0.12 | 0.23 | 0.00 | - | 2 | 16,095 | 51.66% |
| OKTA250117C00135000 | 2024-10-03 12:16PM EDT | 135.00 | 0.12 | 0.08 | 0.13 | -0.03 | -20.00% | 2 | 605 | 50.59% |
| OKTA250117C00140000 | 2024-10-01 9:39AM EDT | 140.00 | 0.14 | 0.03 | 0.42 | 0.00 | - | 2 | 352 | 59.03% |
| OKTA250117C00145000 | 2024-10-01 9:39AM EDT | 145.00 | 0.12 | 0.00 | 0.41 | 0.00 | - | 2 | 73 | 60.69% |
| OKTA250117C00150000 | 2024-10-01 9:42AM EDT | 150.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 2 | 103 | 62.89% |
| OKTA250117C00155000 | 2024-09-27 10:34AM EDT | 155.00 | 0.10 | 0.02 | 0.40 | 0.00 | - | 1 | 57 | 65.58% |
| OKTA250117C00160000 | 2024-09-19 10:22AM EDT | 160.00 | 0.08 | 0.00 | 0.39 | 0.00 | - | 2 | 109 | 67.09% |
| OKTA250117C00165000 | 2024-09-19 10:22AM EDT | 165.00 | 0.05 | 0.00 | 0.38 | 0.00 | - | 2 | 93 | 68.95% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA250117P00022500 | 2024-08-05 1:35PM EDT | 22.50 | 0.11 | 0.00 | 1.54 | 0.00 | - | 33 | 454 | 139.75% |
| OKTA250117P00025000 | 2024-10-03 12:46PM EDT | 25.00 | 0.02 | 0.02 | 0.08 | -0.07 | -77.78% | 1 | 405 | 81.64% |
| OKTA250117P00030000 | 2024-09-30 12:32PM EDT | 30.00 | 0.08 | 0.00 | 0.39 | 0.00 | - | 2 | 225 | 83.01% |
| OKTA250117P00035000 | 2024-09-30 12:29PM EDT | 35.00 | 0.13 | 0.05 | 0.70 | 0.00 | - | 2 | 184 | 78.37% |
| OKTA250117P00037500 | 2024-09-30 12:30PM EDT | 37.50 | 0.17 | 0.06 | 0.99 | 0.00 | - | 2 | 2 | 76.95% |
| OKTA250117P00040000 | 2024-09-30 12:30PM EDT | 40.00 | 0.21 | 0.10 | 0.57 | 0.00 | - | 2 | 272 | 64.16% |
| OKTA250117P00042500 | 2024-09-30 12:31PM EDT | 42.50 | 0.25 | 0.10 | 0.65 | 0.00 | - | 2 | 1 | 59.81% |
| OKTA250117P00045000 | 2024-09-30 12:32PM EDT | 45.00 | 0.29 | 0.13 | 0.52 | 0.00 | - | 2 | 271 | 52.73% |
| OKTA250117P00047500 | 2024-09-27 3:05PM EDT | 47.50 | 0.40 | 0.29 | 0.53 | 0.00 | - | 2 | 110 | 50.00% |
| OKTA250117P00050000 | 2024-10-01 10:11AM EDT | 50.00 | 0.55 | 0.53 | 0.72 | 0.00 | - | 1 | 613 | 51.47% |
| OKTA250117P00055000 | 2024-09-30 10:06AM EDT | 55.00 | 0.90 | 1.02 | 1.10 | 0.00 | - | 1 | 650 | 46.31% |
| OKTA250117P00060000 | 2024-10-01 10:52AM EDT | 60.00 | 1.78 | 1.81 | 1.91 | 0.00 | - | 2 | 2,056 | 43.75% |
| OKTA250117P00065000 | 2024-10-01 3:59PM EDT | 65.00 | 3.20 | 3.10 | 3.15 | +0.20 | +6.67% | 4 | 1,027 | 41.38% |
| OKTA250117P00067500 | 2024-09-26 11:38AM EDT | 67.50 | 3.18 | 3.85 | 4.05 | 0.00 | - | 2 | 9 | 40.86% |
| OKTA250117P00070000 | 2024-10-03 9:30AM EDT | 70.00 | 5.00 | 4.90 | 5.05 | +0.10 | +2.04% | 2 | 2,661 | 39.97% |
| OKTA250117P00072500 | 2024-10-02 1:57PM EDT | 72.50 | 6.00 | 6.05 | 6.20 | 0.00 | - | 7 | 251 | 39.06% |
| OKTA250117P00075000 | 2024-10-03 12:43PM EDT | 75.00 | 7.38 | 7.35 | 7.50 | +0.13 | +1.79% | 2 | 729 | 38.12% |
| OKTA250117P00077500 | 2024-10-03 11:22AM EDT | 77.50 | 8.90 | 8.85 | 8.95 | +0.20 | +2.30% | 1 | 155 | 37.12% |
| OKTA250117P00080000 | 2024-10-02 9:30AM EDT | 80.00 | 10.30 | 10.45 | 10.65 | 0.00 | - | 10 | 1,360 | 36.77% |
| OKTA250117P00082500 | 2024-09-16 3:05PM EDT | 82.50 | 11.20 | 12.20 | 12.50 | 0.00 | - | 20 | 74 | 36.51% |
| OKTA250117P00085000 | 2024-09-27 3:54PM EDT | 85.00 | 12.70 | 14.10 | 14.70 | 0.00 | - | 1 | 1,920 | 38.15% |
| OKTA250117P00087500 | 2024-09-27 12:23PM EDT | 87.50 | 14.35 | 16.15 | 16.25 | 0.00 | - | 60 | 475 | 33.12% |
| OKTA250117P00090000 | 2024-09-26 2:37PM EDT | 90.00 | 16.85 | 18.25 | 18.55 | 0.00 | - | 10 | 879 | 33.99% |
| OKTA250117P00092500 | 2024-09-13 10:28AM EDT | 92.50 | 19.00 | 20.45 | 21.00 | 0.00 | - | 1 | 403 | 36.21% |
| OKTA250117P00095000 | 2024-09-30 1:11PM EDT | 95.00 | 21.10 | 22.80 | 22.95 | 0.00 | - | 1 | 458 | 29.79% |
| OKTA250117P00097500 | 2024-09-24 12:02PM EDT | 97.50 | 21.40 | 25.15 | 25.30 | 0.00 | - | 8 | 488 | 27.25% |
| OKTA250117P00100000 | 2024-09-18 11:21AM EDT | 100.00 | 26.37 | 27.20 | 28.10 | 0.00 | - | 2 | 174 | 37.40% |
| OKTA250117P00105000 | 2024-09-26 3:19PM EDT | 105.00 | 31.30 | 32.20 | 33.05 | 0.00 | - | 291 | 0 | 40.53% |
| OKTA250117P00110000 | 2024-08-27 2:26PM EDT | 110.00 | 17.80 | 33.65 | 37.35 | 0.00 | - | 8 | 0 | 0.00% |
| OKTA250117P00115000 | 2024-08-12 1:11PM EDT | 115.00 | 27.35 | 39.90 | 42.95 | 0.00 | - | 1 | 0 | 45.22% |
| OKTA250117P00120000 | 2024-08-29 3:23PM EDT | 120.00 | 40.22 | 43.95 | 48.05 | 0.00 | - | 1,253 | 0 | 51.37% |
| OKTA250117P00125000 | 2024-09-26 3:19PM EDT | 125.00 | 51.30 | 51.60 | 54.45 | 0.00 | - | 250 | 1 | 53.86% |
| OKTA250117P00130000 | 2024-09-12 3:40PM EDT | 130.00 | 56.23 | 56.25 | 59.50 | 0.00 | - | 2 | 0 | 51.56% |
| OKTA250117P00140000 | 2024-05-10 2:18PM EDT | 140.00 | 44.10 | 50.85 | 54.45 | 0.00 | - | - | 0 | 0.00% |
| OKTA250117P00145000 | 2024-03-26 3:56PM EDT | 145.00 | 43.00 | 50.40 | 53.75 | 0.00 | - | 1 | 1 | 0.00% |
| OKTA250117P00165000 | 2024-04-11 3:54PM EDT | 165.00 | 64.00 | 65.45 | 69.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.