Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA220916C00065000 | 2022-05-19 3:18PM EDT | 65.00 | 25.50 | 25.40 | 26.70 | 0.00 | - | 1 | 1 | 86.73% |
| OKTA220916C00075000 | 2022-05-10 11:46AM EDT | 75.00 | 21.70 | 18.65 | 20.45 | 0.00 | - | 1 | 1 | 80.95% |
| OKTA220916C00080000 | 2022-05-16 3:29PM EDT | 80.00 | 20.55 | 16.75 | 17.45 | 0.00 | - | 1 | 4 | 80.69% |
| OKTA220916C00085000 | 2022-05-20 3:25PM EDT | 85.00 | 13.15 | 14.30 | 15.00 | -1.75 | -11.74% | 31 | 66 | 79.00% |
| OKTA220916C00090000 | 2022-05-20 3:29PM EDT | 90.00 | 11.30 | 11.65 | 12.85 | -1.30 | -10.32% | 33 | 97 | 76.34% |
| OKTA220916C00095000 | 2022-05-20 3:48PM EDT | 95.00 | 10.05 | 10.10 | 10.80 | -0.65 | -6.07% | 31 | 135 | 75.62% |
| OKTA220916C00100000 | 2022-05-20 3:59PM EDT | 100.00 | 8.85 | 8.45 | 9.20 | -0.05 | -0.56% | 28 | 300 | 74.68% |
| OKTA220916C00105000 | 2022-05-20 3:49PM EDT | 105.00 | 7.10 | 7.10 | 7.70 | -0.60 | -7.79% | 65 | 242 | 73.72% |
| OKTA220916C00110000 | 2022-05-20 3:49PM EDT | 110.00 | 5.90 | 5.95 | 6.25 | -0.40 | -6.35% | 44 | 243 | 72.41% |
| OKTA220916C00115000 | 2022-05-20 12:20PM EDT | 115.00 | 4.45 | 4.90 | 5.20 | -0.90 | -16.82% | 46 | 228 | 71.55% |
| OKTA220916C00120000 | 2022-05-20 12:31PM EDT | 120.00 | 3.75 | 3.80 | 5.55 | -0.70 | -15.73% | 54 | 271 | 74.08% |
| OKTA220916C00125000 | 2022-05-20 12:03PM EDT | 125.00 | 3.10 | 3.35 | 3.60 | -0.55 | -15.07% | 14 | 311 | 70.46% |
| OKTA220916C00130000 | 2022-05-20 2:16PM EDT | 130.00 | 2.64 | 2.69 | 3.10 | -0.36 | -12.00% | 10 | 214 | 70.17% |
| OKTA220916C00135000 | 2022-05-20 2:45PM EDT | 135.00 | 2.17 | 2.23 | 2.45 | -0.43 | -16.54% | 16 | 175 | 69.31% |
| OKTA220916C00140000 | 2022-05-19 2:38PM EDT | 140.00 | 2.14 | 1.71 | 2.06 | 0.00 | - | 1 | 69 | 68.53% |
| OKTA220916C00145000 | 2022-05-20 2:16PM EDT | 145.00 | 1.53 | 1.46 | 1.73 | -0.10 | -6.13% | 4 | 122 | 68.73% |
| OKTA220916C00150000 | 2022-05-18 3:18PM EDT | 150.00 | 1.37 | 1.19 | 1.51 | -0.12 | -8.05% | 1 | 95 | 68.87% |
| OKTA220916C00155000 | 2022-05-20 12:13PM EDT | 155.00 | 0.94 | 1.00 | 1.21 | -0.14 | -12.96% | 2 | 123 | 68.51% |
| OKTA220916C00160000 | 2022-05-13 2:31PM EDT | 160.00 | 1.94 | 0.83 | 1.06 | 0.00 | - | 7 | 98 | 68.80% |
| OKTA220916C00165000 | 2022-05-17 10:17AM EDT | 165.00 | 0.78 | 0.69 | 0.92 | 0.00 | - | 2 | 72 | 68.99% |
| OKTA220916C00170000 | 2022-05-17 3:28PM EDT | 170.00 | 0.64 | 0.55 | 0.72 | 0.00 | - | 16 | 101 | 68.21% |
| OKTA220916C00175000 | 2022-05-18 2:28PM EDT | 175.00 | 0.38 | 0.39 | 0.62 | 0.00 | - | 1 | 217 | 67.58% |
| OKTA220916C00180000 | 2022-05-09 1:45PM EDT | 180.00 | 0.49 | 0.34 | 0.53 | 0.00 | - | 1 | 95 | 67.92% |
| OKTA220916C00185000 | 2022-05-13 12:22PM EDT | 185.00 | 0.90 | 0.27 | 0.48 | 0.00 | - | 1 | 136 | 68.21% |
| OKTA220916C00190000 | 2022-05-06 3:57PM EDT | 190.00 | 0.82 | 0.22 | 0.41 | 0.00 | - | 6 | 75 | 68.21% |
| OKTA220916C00195000 | 2022-05-06 11:51AM EDT | 195.00 | 0.93 | 0.19 | 0.38 | 0.00 | - | 6 | 380 | 68.95% |
| OKTA220916C00200000 | 2022-05-20 10:18AM EDT | 200.00 | 0.28 | 0.16 | 0.34 | +0.03 | +12.00% | 1 | 146 | 69.34% |
| OKTA220916C00210000 | 2022-05-18 2:40PM EDT | 210.00 | 0.13 | 0.02 | 0.28 | 0.00 | - | 11 | 27 | 67.77% |
| OKTA220916C00220000 | 2022-05-12 3:43PM EDT | 220.00 | 0.20 | 0.02 | 0.23 | 0.00 | - | 1 | 25 | 69.14% |
| OKTA220916C00230000 | 2022-05-04 3:06PM EDT | 230.00 | 0.44 | 0.00 | 0.19 | 0.00 | - | 1 | 102 | 69.53% |
| OKTA220916C00240000 | 2022-05-12 3:43PM EDT | 240.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 47 | 70.12% |
| OKTA220916C00250000 | 2022-05-16 9:30AM EDT | 250.00 | 0.12 | 0.06 | 0.15 | 0.00 | - | 1 | 44 | 75.10% |
| OKTA220916C00260000 | 2022-05-05 2:25PM EDT | 260.00 | 0.20 | 0.00 | 0.61 | 0.00 | - | 1 | 66 | 88.09% |
| OKTA220916C00270000 | 2022-05-19 2:38PM EDT | 270.00 | 0.06 | 0.00 | 0.48 | 0.00 | - | 40 | 40 | 87.60% |
| OKTA220916C00280000 | 2022-04-01 12:10PM EDT | 280.00 | 0.68 | 0.13 | 0.40 | 0.00 | - | 15 | 46 | 91.02% |
| OKTA220916C00290000 | 2022-03-04 4:50PM EDT | 290.00 | 1.40 | 0.27 | 0.68 | 0.00 | - | 2 | 15 | 100.68% |
| OKTA220916C00300000 | 2022-03-24 10:25AM EDT | 300.00 | 0.58 | 0.11 | 0.42 | 0.00 | - | 4 | 172 | 95.12% |
| OKTA220916C00310000 | 2022-03-18 12:38PM EDT | 310.00 | 0.99 | 0.14 | 0.51 | 0.00 | - | 9 | 9 | 99.71% |
| OKTA220916C00320000 | 2022-03-14 12:04AM EDT | 320.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| OKTA220916C00340000 | 2022-03-22 9:38AM EDT | 340.00 | 0.81 | 0.02 | 0.33 | 0.00 | - | 1 | 2 | 97.66% |
| OKTA220916C00350000 | 2022-05-11 12:56PM EDT | 350.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 4 | 9 | 90.23% |
PutsforSeptember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA220916P00050000 | 2022-05-19 10:58AM EDT | 50.00 | 3.14 | 2.91 | 3.05 | 0.00 | - | 1 | 14 | 94.24% |
| OKTA220916P00055000 | 2022-05-19 3:50PM EDT | 55.00 | 4.00 | 3.80 | 4.05 | 0.00 | - | 1,355 | 1,373 | 90.48% |
| OKTA220916P00065000 | 2022-05-20 3:24PM EDT | 65.00 | 7.20 | 6.40 | 6.80 | -0.10 | -1.37% | 10 | 336 | 85.12% |
| OKTA220916P00070000 | 2022-05-20 3:02PM EDT | 70.00 | 9.05 | 8.00 | 8.55 | +0.63 | +7.48% | 35 | 449 | 82.59% |
| OKTA220916P00075000 | 2022-05-20 2:55PM EDT | 75.00 | 11.05 | 10.00 | 10.30 | +0.50 | +4.74% | 117 | 182 | 79.91% |
| OKTA220916P00080000 | 2022-05-20 3:03PM EDT | 80.00 | 12.80 | 12.20 | 12.80 | -0.10 | -0.78% | 110 | 331 | 78.59% |
| OKTA220916P00085000 | 2022-05-20 3:46PM EDT | 85.00 | 15.35 | 14.60 | 15.30 | -0.15 | -0.97% | 542 | 587 | 76.45% |
| OKTA220916P00090000 | 2022-05-20 3:46PM EDT | 90.00 | 18.25 | 17.45 | 17.80 | +0.35 | +1.96% | 60 | 483 | 74.23% |
| OKTA220916P00095000 | 2022-05-20 3:45PM EDT | 95.00 | 21.35 | 20.40 | 21.15 | +0.60 | +2.89% | 14 | 204 | 73.25% |
| OKTA220916P00100000 | 2022-05-20 1:47PM EDT | 100.00 | 25.90 | 23.70 | 24.30 | +3.95 | +18.00% | 1 | 121 | 71.46% |
| OKTA220916P00105000 | 2022-05-20 2:35PM EDT | 105.00 | 30.26 | 27.30 | 27.95 | +2.51 | +9.05% | 10 | 155 | 70.67% |
| OKTA220916P00110000 | 2022-05-20 10:29AM EDT | 110.00 | 30.05 | 30.90 | 31.65 | +6.65 | +28.42% | 1 | 123 | 68.90% |
| OKTA220916P00115000 | 2022-05-11 11:46AM EDT | 115.00 | 32.05 | 34.80 | 35.60 | 0.00 | - | 1 | 130 | 67.65% |
| OKTA220916P00120000 | 2022-05-09 12:23PM EDT | 120.00 | 33.33 | 38.95 | 41.20 | 0.00 | - | 25 | 286 | 71.66% |
| OKTA220916P00125000 | 2022-05-09 11:55AM EDT | 125.00 | 37.80 | 43.30 | 45.55 | 0.00 | - | 4 | 206 | 71.69% |
| OKTA220916P00130000 | 2022-05-18 9:54AM EDT | 130.00 | 48.15 | 47.70 | 48.80 | 0.00 | - | 1 | 343 | 66.80% |
| OKTA220916P00135000 | 2022-05-13 2:16PM EDT | 135.00 | 43.30 | 52.25 | 53.55 | 0.00 | - | 36 | 188 | 67.41% |
| OKTA220916P00140000 | 2022-05-20 2:21PM EDT | 140.00 | 60.00 | 56.75 | 58.30 | -2.73 | -4.35% | 1 | 207 | 67.21% |
| OKTA220916P00145000 | 2022-04-28 3:54PM EDT | 145.00 | 58.13 | 61.40 | 62.65 | 0.00 | - | 20 | 198 | 64.82% |
| OKTA220916P00150000 | 2022-05-04 1:18PM EDT | 150.00 | 60.25 | 65.80 | 68.45 | 0.00 | - | 1 | 234 | 68.87% |
| OKTA220916P00155000 | 2022-05-11 10:37AM EDT | 155.00 | 66.75 | 70.90 | 73.30 | 0.00 | - | 1 | 97 | 71.31% |
| OKTA220916P00160000 | 2022-05-04 1:49PM EDT | 160.00 | 48.80 | 75.70 | 77.60 | 0.00 | - | 16 | 65 | 67.72% |
| OKTA220916P00165000 | 2022-03-29 11:53AM EDT | 165.00 | 27.03 | 44.90 | 46.65 | 0.00 | - | 1 | 17 | 0.00% |
| OKTA220916P00170000 | 2022-05-10 1:45PM EDT | 170.00 | 81.05 | 85.15 | 87.85 | 0.00 | - | 18 | 96 | 69.87% |
| OKTA220916P00175000 | 2022-04-22 3:13PM EDT | 175.00 | 45.00 | 89.90 | 92.75 | 0.00 | - | 40 | 158 | 68.60% |
| OKTA220916P00180000 | 2022-03-23 12:15PM EDT | 180.00 | 38.50 | 49.10 | 49.90 | 0.00 | - | 1 | 362 | 0.00% |
| OKTA220916P00185000 | 2022-04-01 3:17PM EDT | 185.00 | 44.35 | 64.05 | 68.85 | 0.00 | - | 33 | 37 | 0.00% |
| OKTA220916P00190000 | 2022-05-18 10:07AM EDT | 190.00 | 103.25 | 104.80 | 107.45 | 0.00 | - | 11 | 64 | 69.34% |
| OKTA220916P00195000 | 2022-04-28 2:36PM EDT | 195.00 | 65.73 | 109.85 | 112.40 | 0.00 | - | 1 | 178 | 71.09% |
| OKTA220916P00200000 | 2022-05-10 9:33AM EDT | 200.00 | 106.66 | 114.80 | 117.50 | 0.00 | - | 1 | 39 | 73.54% |
| OKTA220916P00210000 | 2022-05-12 10:21AM EDT | 210.00 | 124.11 | 124.75 | 127.50 | 0.00 | - | 1 | 27 | 76.03% |
| OKTA220916P00220000 | 2022-04-29 3:59PM EDT | 220.00 | 101.27 | 134.55 | 137.55 | 0.00 | - | 1 | 17 | 76.47% |
| OKTA220916P00230000 | 2022-03-29 10:12AM EDT | 230.00 | 80.20 | 104.50 | 107.70 | 0.00 | - | 3 | 96 | 0.00% |
| OKTA220916P00240000 | 2022-04-08 12:56PM EDT | 240.00 | 96.14 | 135.05 | 141.10 | 0.00 | - | 1 | 5 | 0.00% |
| OKTA220916P00250000 | 2022-03-23 10:22AM EDT | 250.00 | 99.50 | 110.80 | 113.70 | 0.00 | - | 2 | 9 | 0.00% |
| OKTA220916P00260000 | 2022-04-22 9:48AM EDT | 260.00 | 120.58 | 174.85 | 177.45 | 0.00 | - | 551 | 87 | 90.72% |
| OKTA220916P00270000 | 2022-03-16 3:41PM EDT | 270.00 | 117.24 | 124.35 | 128.25 | 0.00 | - | 5 | 8 | 0.00% |
| OKTA220916P00280000 | 2021-12-20 4:40PM EDT | 280.00 | 73.85 | 96.00 | 104.00 | 0.00 | - | - | 11 | 0.00% |
| OKTA220916P00290000 | 2021-12-21 2:09PM EDT | 290.00 | 75.65 | 104.70 | 113.00 | 0.00 | - | 1 | 4 | 0.00% |
| OKTA220916P00300000 | 2022-03-29 11:31AM EDT | 300.00 | 145.00 | 174.10 | 176.25 | 0.00 | - | 1 | 0 | 0.00% |
| OKTA220916P00330000 | 2021-12-16 2:19PM EDT | 330.00 | 123.30 | 127.10 | 131.50 | 0.00 | - | - | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
