Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA241011C00065000 | 2024-10-04 9:54AM EDT | 65.00 | 7.35 | 6.95 | 7.85 | -1.35 | -15.52% | 3 | 14 | 50.20% |
| OKTA241011C00071000 | 2024-10-04 3:44PM EDT | 71.00 | 2.10 | 1.96 | 2.05 | +0.04 | +1.94% | 46 | 10 | 35.21% |
| OKTA241011C00072000 | 2024-10-04 3:43PM EDT | 72.00 | 1.47 | 1.32 | 1.40 | -0.26 | -15.03% | 10 | 46 | 33.59% |
| OKTA241011C00073000 | 2024-10-04 3:58PM EDT | 73.00 | 0.87 | 0.83 | 0.90 | -0.17 | -16.35% | 98 | 41 | 32.67% |
| OKTA241011C00074000 | 2024-10-04 3:58PM EDT | 74.00 | 0.47 | 0.47 | 0.53 | -0.21 | -30.88% | 266 | 79 | 31.79% |
| OKTA241011C00075000 | 2024-10-04 3:55PM EDT | 75.00 | 0.28 | 0.26 | 0.31 | -0.16 | -36.36% | 176 | 629 | 32.03% |
| OKTA241011C00076000 | 2024-10-04 3:34PM EDT | 76.00 | 0.17 | 0.12 | 0.18 | -0.10 | -37.04% | 260 | 683 | 32.72% |
| OKTA241011C00077000 | 2024-10-04 2:07PM EDT | 77.00 | 0.10 | 0.06 | 0.11 | -0.11 | -52.38% | 2,807 | 167 | 34.08% |
| OKTA241011C00078000 | 2024-10-04 3:55PM EDT | 78.00 | 0.04 | 0.04 | 0.24 | -0.11 | -73.33% | 131 | 123 | 47.85% |
| OKTA241011C00079000 | 2024-10-04 12:04PM EDT | 79.00 | 0.08 | 0.01 | 0.06 | -0.09 | -52.94% | 3 | 36 | 39.26% |
| OKTA241011C00080000 | 2024-10-04 3:17PM EDT | 80.00 | 0.02 | 0.01 | 0.05 | -0.04 | -66.67% | 27 | 68 | 42.19% |
| OKTA241011C00081000 | 2024-10-04 3:12PM EDT | 81.00 | 0.10 | 0.01 | 0.08 | -0.04 | -28.57% | 1 | 15 | 50.59% |
| OKTA241011C00082000 | 2024-09-30 10:53AM EDT | 82.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 2 | 19 | 68.07% |
| OKTA241011C00083000 | 2024-09-25 1:42PM EDT | 83.00 | 0.11 | 0.00 | 0.44 | 0.00 | - | 45 | 69 | 72.56% |
| OKTA241011C00084000 | 2024-09-30 1:38PM EDT | 84.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 6 | 60 | 54.30% |
| OKTA241011C00085000 | 2024-10-04 1:40PM EDT | 85.00 | 0.02 | 0.00 | 0.03 | -0.10 | -83.33% | 1 | 120 | 53.13% |
| OKTA241011C00086000 | 2024-09-30 12:40PM EDT | 86.00 | 0.05 | 0.00 | 0.57 | 0.00 | - | 1 | 1 | 91.50% |
| OKTA241011C00087000 | 2024-09-23 10:23AM EDT | 87.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 37 | 102.44% |
| OKTA241011C00088000 | 2024-09-23 10:23AM EDT | 88.00 | 0.11 | 0.00 | 1.47 | 0.00 | - | 2 | 17 | 127.83% |
| OKTA241011C00089000 | 2024-09-25 11:37AM EDT | 89.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 111.62% |
| OKTA241011C00090000 | 2024-09-25 11:37AM EDT | 90.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 44 | 85.55% |
| OKTA241011C00091000 | 2024-09-20 10:23AM EDT | 91.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 120.31% |
| OKTA241011C00092000 | 2024-09-19 10:32AM EDT | 92.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 0 | 124.61% |
| OKTA241011C00097000 | 2024-08-29 11:35AM EDT | 97.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 144.73% |
| OKTA241011C00099000 | 2024-09-13 1:07PM EDT | 99.00 | 0.10 | 0.00 | 0.66 | 0.00 | - | - | 3 | 148.44% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA241011P00055000 | 2024-09-27 2:04PM EDT | 55.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 156.45% |
| OKTA241011P00060000 | 2024-10-03 1:44PM EDT | 60.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 77.34% |
| OKTA241011P00062000 | 2024-10-04 3:33PM EDT | 62.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 5 | 4 | 68.56% |
| OKTA241011P00063000 | 2024-10-03 1:45PM EDT | 63.00 | 0.06 | 0.01 | 0.57 | 0.00 | - | 26 | 26 | 80.27% |
| OKTA241011P00064000 | 2024-09-30 12:58PM EDT | 64.00 | 0.05 | 0.01 | 0.60 | 0.00 | - | 5 | 252 | 74.22% |
| OKTA241011P00065000 | 2024-10-02 12:33PM EDT | 65.00 | 0.53 | 0.02 | 0.64 | 0.00 | - | 8 | 79 | 68.56% |
| OKTA241011P00066000 | 2024-10-04 3:47PM EDT | 66.00 | 0.07 | 0.06 | 0.07 | -0.09 | -56.25% | 14 | 20 | 42.19% |
| OKTA241011P00067000 | 2024-10-04 3:53PM EDT | 67.00 | 0.10 | 0.08 | 0.13 | -0.07 | -41.18% | 18 | 43 | 41.80% |
| OKTA241011P00068000 | 2024-10-03 3:53PM EDT | 68.00 | 0.28 | 0.12 | 0.15 | 0.00 | - | 170 | 228 | 36.82% |
| OKTA241011P00069000 | 2024-10-04 3:54PM EDT | 69.00 | 0.24 | 0.21 | 0.24 | -0.12 | -33.33% | 20 | 53 | 34.86% |
| OKTA241011P00070000 | 2024-10-04 3:54PM EDT | 70.00 | 0.36 | 0.35 | 0.40 | -0.27 | -42.86% | 173 | 153 | 33.59% |
| OKTA241011P00071000 | 2024-10-04 3:42PM EDT | 71.00 | 0.55 | 0.59 | 0.64 | -0.36 | -39.56% | 33 | 175 | 32.23% |
| OKTA241011P00072000 | 2024-10-04 3:32PM EDT | 72.00 | 0.90 | 0.94 | 1.03 | -0.45 | -33.33% | 34 | 47 | 31.93% |
| OKTA241011P00073000 | 2024-10-04 3:49PM EDT | 73.00 | 1.40 | 1.45 | 1.53 | -0.45 | -24.32% | 30 | 80 | 31.01% |
| OKTA241011P00074000 | 2024-10-04 3:28PM EDT | 74.00 | 2.06 | 2.09 | 2.40 | -0.42 | -16.94% | 20 | 31 | 37.31% |
| OKTA241011P00075000 | 2024-10-04 3:15PM EDT | 75.00 | 2.85 | 2.85 | 2.99 | -0.42 | -12.84% | 24 | 560 | 31.64% |
| OKTA241011P00076000 | 2024-10-04 10:34AM EDT | 76.00 | 4.11 | 3.75 | 3.90 | +0.27 | +7.03% | 7 | 217 | 34.28% |
| OKTA241011P00077000 | 2024-09-19 10:11AM EDT | 77.00 | 2.90 | 4.60 | 4.85 | 0.00 | - | 6 | 10 | 37.50% |
| OKTA241011P00078000 | 2024-10-04 10:59AM EDT | 78.00 | 5.41 | 5.45 | 5.90 | +0.06 | +1.12% | 2 | 5 | 46.09% |
| OKTA241011P00079000 | 2024-09-26 2:30PM EDT | 79.00 | 5.15 | 6.15 | 7.25 | 0.00 | - | - | 1 | 69.14% |
| OKTA241011P00080000 | 2024-10-03 12:39PM EDT | 80.00 | 7.55 | 6.10 | 9.00 | 0.00 | - | 8 | 12 | 104.00% |
| OKTA241011P00082000 | 2024-09-20 3:19PM EDT | 82.00 | 6.58 | 9.05 | 10.15 | 0.00 | - | 1 | 1 | 82.13% |
| OKTA241011P00084000 | 2024-09-05 9:32AM EDT | 84.00 | 9.80 | 10.15 | 12.20 | 0.00 | - | 3 | 3 | 95.51% |
| OKTA241011P00085000 | 2024-09-04 1:48PM EDT | 85.00 | 9.22 | 12.35 | 13.25 | 0.00 | - | 2 | 0 | 71.29% |
| OKTA241011P00086000 | 2024-10-01 10:26AM EDT | 86.00 | 12.80 | 13.30 | 13.90 | 0.00 | - | 2 | 0 | 85.55% |
| OKTA241011P00087000 | 2024-09-03 11:31AM EDT | 87.00 | 8.72 | 14.60 | 15.30 | 0.00 | - | - | 0 | 94.14% |
| OKTA241011P00090000 | 2024-10-03 10:33AM EDT | 90.00 | 17.85 | 16.95 | 18.20 | 0.00 | - | 5 | 5 | 125.00% |
| OKTA241011P00092000 | 2024-08-29 3:38PM EDT | 92.00 | 12.70 | 17.45 | 18.30 | 0.00 | - | - | 0 | 0.00% |
| OKTA241011P00106000 | 2024-09-25 12:05PM EDT | 106.00 | 31.11 | 31.60 | 35.60 | 0.00 | - | - | 0 | 264.55% |
| OKTA241011P00107000 | 2024-09-24 10:49AM EDT | 107.00 | 31.48 | 32.70 | 36.50 | 0.00 | - | - | 0 | 264.31% |
© 2024 Yahoo. All rights reserved.