Canada markets closed

Okta, Inc. (OKTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
84.22+1.19 (+1.43%)
At close: 04:00PM EDT
84.70 +0.48 (+0.57%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OKTA220916C000650002022-05-19 3:18PM EDT65.0025.5025.4026.700.00-1186.73%
OKTA220916C000750002022-05-10 11:46AM EDT75.0021.7018.6520.450.00-1180.95%
OKTA220916C000800002022-05-16 3:29PM EDT80.0020.5516.7517.450.00-1480.69%
OKTA220916C000850002022-05-20 3:25PM EDT85.0013.1514.3015.00-1.75-11.74%316679.00%
OKTA220916C000900002022-05-20 3:29PM EDT90.0011.3011.6512.85-1.30-10.32%339776.34%
OKTA220916C000950002022-05-20 3:48PM EDT95.0010.0510.1010.80-0.65-6.07%3113575.62%
OKTA220916C001000002022-05-20 3:59PM EDT100.008.858.459.20-0.05-0.56%2830074.68%
OKTA220916C001050002022-05-20 3:49PM EDT105.007.107.107.70-0.60-7.79%6524273.72%
OKTA220916C001100002022-05-20 3:49PM EDT110.005.905.956.25-0.40-6.35%4424372.41%
OKTA220916C001150002022-05-20 12:20PM EDT115.004.454.905.20-0.90-16.82%4622871.55%
OKTA220916C001200002022-05-20 12:31PM EDT120.003.753.805.55-0.70-15.73%5427174.08%
OKTA220916C001250002022-05-20 12:03PM EDT125.003.103.353.60-0.55-15.07%1431170.46%
OKTA220916C001300002022-05-20 2:16PM EDT130.002.642.693.10-0.36-12.00%1021470.17%
OKTA220916C001350002022-05-20 2:45PM EDT135.002.172.232.45-0.43-16.54%1617569.31%
OKTA220916C001400002022-05-19 2:38PM EDT140.002.141.712.060.00-16968.53%
OKTA220916C001450002022-05-20 2:16PM EDT145.001.531.461.73-0.10-6.13%412268.73%
OKTA220916C001500002022-05-18 3:18PM EDT150.001.371.191.51-0.12-8.05%19568.87%
OKTA220916C001550002022-05-20 12:13PM EDT155.000.941.001.21-0.14-12.96%212368.51%
OKTA220916C001600002022-05-13 2:31PM EDT160.001.940.831.060.00-79868.80%
OKTA220916C001650002022-05-17 10:17AM EDT165.000.780.690.920.00-27268.99%
OKTA220916C001700002022-05-17 3:28PM EDT170.000.640.550.720.00-1610168.21%
OKTA220916C001750002022-05-18 2:28PM EDT175.000.380.390.620.00-121767.58%
OKTA220916C001800002022-05-09 1:45PM EDT180.000.490.340.530.00-19567.92%
OKTA220916C001850002022-05-13 12:22PM EDT185.000.900.270.480.00-113668.21%
OKTA220916C001900002022-05-06 3:57PM EDT190.000.820.220.410.00-67568.21%
OKTA220916C001950002022-05-06 11:51AM EDT195.000.930.190.380.00-638068.95%
OKTA220916C002000002022-05-20 10:18AM EDT200.000.280.160.34+0.03+12.00%114669.34%
OKTA220916C002100002022-05-18 2:40PM EDT210.000.130.020.280.00-112767.77%
OKTA220916C002200002022-05-12 3:43PM EDT220.000.200.020.230.00-12569.14%
OKTA220916C002300002022-05-04 3:06PM EDT230.000.440.000.190.00-110269.53%
OKTA220916C002400002022-05-12 3:43PM EDT240.000.110.000.150.00-14770.12%
OKTA220916C002500002022-05-16 9:30AM EDT250.000.120.060.150.00-14475.10%
OKTA220916C002600002022-05-05 2:25PM EDT260.000.200.000.610.00-16688.09%
OKTA220916C002700002022-05-19 2:38PM EDT270.000.060.000.480.00-404087.60%
OKTA220916C002800002022-04-01 12:10PM EDT280.000.680.130.400.00-154691.02%
OKTA220916C002900002022-03-04 4:50PM EDT290.001.400.270.680.00-215100.68%
OKTA220916C003000002022-03-24 10:25AM EDT300.000.580.110.420.00-417295.12%
OKTA220916C003100002022-03-18 12:38PM EDT310.000.990.140.510.00-9999.71%
OKTA220916C003200002022-03-14 12:04AM EDT320.001.000.000.000.00--050.00%
OKTA220916C003400002022-03-22 9:38AM EDT340.000.810.020.330.00-1297.66%
OKTA220916C003500002022-05-11 12:56PM EDT350.000.040.010.130.00-4990.23%
PutsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OKTA220916P000500002022-05-19 10:58AM EDT50.003.142.913.050.00-11494.24%
OKTA220916P000550002022-05-19 3:50PM EDT55.004.003.804.050.00-1,3551,37390.48%
OKTA220916P000650002022-05-20 3:24PM EDT65.007.206.406.80-0.10-1.37%1033685.12%
OKTA220916P000700002022-05-20 3:02PM EDT70.009.058.008.55+0.63+7.48%3544982.59%
OKTA220916P000750002022-05-20 2:55PM EDT75.0011.0510.0010.30+0.50+4.74%11718279.91%
OKTA220916P000800002022-05-20 3:03PM EDT80.0012.8012.2012.80-0.10-0.78%11033178.59%
OKTA220916P000850002022-05-20 3:46PM EDT85.0015.3514.6015.30-0.15-0.97%54258776.45%
OKTA220916P000900002022-05-20 3:46PM EDT90.0018.2517.4517.80+0.35+1.96%6048374.23%
OKTA220916P000950002022-05-20 3:45PM EDT95.0021.3520.4021.15+0.60+2.89%1420473.25%
OKTA220916P001000002022-05-20 1:47PM EDT100.0025.9023.7024.30+3.95+18.00%112171.46%
OKTA220916P001050002022-05-20 2:35PM EDT105.0030.2627.3027.95+2.51+9.05%1015570.67%
OKTA220916P001100002022-05-20 10:29AM EDT110.0030.0530.9031.65+6.65+28.42%112368.90%
OKTA220916P001150002022-05-11 11:46AM EDT115.0032.0534.8035.600.00-113067.65%
OKTA220916P001200002022-05-09 12:23PM EDT120.0033.3338.9541.200.00-2528671.66%
OKTA220916P001250002022-05-09 11:55AM EDT125.0037.8043.3045.550.00-420671.69%
OKTA220916P001300002022-05-18 9:54AM EDT130.0048.1547.7048.800.00-134366.80%
OKTA220916P001350002022-05-13 2:16PM EDT135.0043.3052.2553.550.00-3618867.41%
OKTA220916P001400002022-05-20 2:21PM EDT140.0060.0056.7558.30-2.73-4.35%120767.21%
OKTA220916P001450002022-04-28 3:54PM EDT145.0058.1361.4062.650.00-2019864.82%
OKTA220916P001500002022-05-04 1:18PM EDT150.0060.2565.8068.450.00-123468.87%
OKTA220916P001550002022-05-11 10:37AM EDT155.0066.7570.9073.300.00-19771.31%
OKTA220916P001600002022-05-04 1:49PM EDT160.0048.8075.7077.600.00-166567.72%
OKTA220916P001650002022-03-29 11:53AM EDT165.0027.0344.9046.650.00-1170.00%
OKTA220916P001700002022-05-10 1:45PM EDT170.0081.0585.1587.850.00-189669.87%
OKTA220916P001750002022-04-22 3:13PM EDT175.0045.0089.9092.750.00-4015868.60%
OKTA220916P001800002022-03-23 12:15PM EDT180.0038.5049.1049.900.00-13620.00%
OKTA220916P001850002022-04-01 3:17PM EDT185.0044.3564.0568.850.00-33370.00%
OKTA220916P001900002022-05-18 10:07AM EDT190.00103.25104.80107.450.00-116469.34%
OKTA220916P001950002022-04-28 2:36PM EDT195.0065.73109.85112.400.00-117871.09%
OKTA220916P002000002022-05-10 9:33AM EDT200.00106.66114.80117.500.00-13973.54%
OKTA220916P002100002022-05-12 10:21AM EDT210.00124.11124.75127.500.00-12776.03%
OKTA220916P002200002022-04-29 3:59PM EDT220.00101.27134.55137.550.00-11776.47%
OKTA220916P002300002022-03-29 10:12AM EDT230.0080.20104.50107.700.00-3960.00%
OKTA220916P002400002022-04-08 12:56PM EDT240.0096.14135.05141.100.00-150.00%
OKTA220916P002500002022-03-23 10:22AM EDT250.0099.50110.80113.700.00-290.00%
OKTA220916P002600002022-04-22 9:48AM EDT260.00120.58174.85177.450.00-5518790.72%
OKTA220916P002700002022-03-16 3:41PM EDT270.00117.24124.35128.250.00-580.00%
OKTA220916P002800002021-12-20 4:40PM EDT280.0073.8596.00104.000.00--110.00%
OKTA220916P002900002021-12-21 2:09PM EDT290.0075.65104.70113.000.00-140.00%
OKTA220916P003000002022-03-29 11:31AM EDT300.00145.00174.10176.250.00-100.00%
OKTA220916P003300002021-12-16 2:19PM EDT330.00123.30127.10131.500.00--30.00%