Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA230120C00095000 | 2021-11-10 7:47AM EDT | 95.00 | 142.27 | 130.85 | 138.45 | 0.00 | - | 1 | 9 | 0.00% |
| OKTA230120C00100000 | 2021-12-17 1:40PM EDT | 100.00 | 119.85 | 102.20 | 106.50 | 0.00 | - | 10 | 113 | 0.00% |
| OKTA230120C00105000 | 2021-11-10 7:47AM EDT | 105.00 | 147.40 | 121.65 | 126.60 | 0.00 | - | 1 | 3 | 0.00% |
| OKTA230120C00110000 | 2022-01-05 4:09PM EDT | 110.00 | 95.80 | 91.95 | 98.35 | -21.62 | -18.41% | 1 | 16 | 0.00% |
| OKTA230120C00115000 | 2021-12-01 11:46AM EDT | 115.00 | 102.00 | 115.40 | 119.80 | 0.00 | - | 1 | 6 | 0.00% |
| OKTA230120C00120000 | 2021-12-31 3:24PM EDT | 120.00 | 110.60 | 83.55 | 89.65 | 0.00 | - | 1 | 52 | 0.00% |
| OKTA230120C00125000 | 2021-12-28 11:36AM EDT | 125.00 | 109.00 | 80.05 | 87.90 | 0.00 | - | 2 | 48 | 747.66% |
| OKTA230120C00130000 | 2021-11-23 12:02PM EDT | 130.00 | 95.25 | 104.40 | 107.90 | 0.00 | - | 3 | 18 | 0.00% |
| OKTA230120C00135000 | 2021-12-21 2:36PM EDT | 135.00 | 102.80 | 72.30 | 80.20 | 0.00 | - | 3 | 11 | 437.89% |
| OKTA230120C00140000 | 2022-01-05 3:55PM EDT | 140.00 | 72.10 | 70.75 | 74.95 | -8.44 | -10.48% | 1 | 27 | 398.32% |
| OKTA230120C00145000 | 2021-12-15 2:55PM EDT | 145.00 | 84.20 | 67.20 | 71.00 | 0.00 | - | 2 | 41 | 364.77% |
| OKTA230120C00150000 | 2021-12-21 3:50PM EDT | 150.00 | 91.90 | 61.50 | 67.90 | 0.00 | - | 11 | 107 | 332.93% |
| OKTA230120C00155000 | 2021-11-10 7:47AM EDT | 155.00 | 94.55 | 81.85 | 84.45 | 0.00 | - | 1 | 0 | 639.06% |
| OKTA230120C00160000 | 2022-01-05 2:04PM EDT | 160.00 | 61.35 | 57.30 | 59.80 | -12.78 | -17.24% | 1 | 134 | 298.16% |
| OKTA230120C00165000 | 2021-12-21 12:59PM EDT | 165.00 | 76.60 | 51.45 | 60.00 | 0.00 | - | 39 | 215 | 284.55% |
| OKTA230120C00170000 | 2021-12-20 11:19AM EDT | 170.00 | 70.00 | 51.20 | 54.10 | 0.00 | - | 1 | 49 | 270.69% |
| OKTA230120C00175000 | 2021-11-29 1:45PM EDT | 175.00 | 68.28 | 66.30 | 68.60 | 0.00 | - | 1 | 14 | 362.38% |
| OKTA230120C00180000 | 2021-12-29 4:09PM EDT | 180.00 | 63.35 | 45.40 | 51.30 | 0.00 | - | 2 | 77 | 254.02% |
| OKTA230120C00185000 | 2021-12-15 4:01PM EDT | 185.00 | 59.17 | 42.70 | 48.40 | 0.00 | - | 18 | 8 | 243.35% |
| OKTA230120C00190000 | 2022-01-04 1:21PM EDT | 190.00 | 48.06 | 40.35 | 44.95 | 0.00 | - | 2 | 255 | 232.75% |
| OKTA230120C00195000 | 2021-12-30 10:42AM EDT | 195.00 | 57.53 | 38.10 | 41.20 | 0.00 | - | 1 | 7 | 222.19% |
| OKTA230120C00200000 | 2022-01-05 4:59PM EDT | 200.00 | 36.00 | 35.45 | 37.50 | -7.83 | -17.86% | 20 | 132 | 211.31% |
| OKTA230120C00210000 | 2022-01-05 2:54PM EDT | 210.00 | 35.50 | 31.55 | 33.30 | -3.54 | -9.07% | 8 | 108 | 199.07% |
| OKTA230120C00220000 | 2022-01-05 3:13PM EDT | 220.00 | 30.13 | 27.65 | 29.30 | -4.17 | -12.16% | 4 | 810 | 187.45% |
| OKTA230120C00230000 | 2022-01-05 3:21PM EDT | 230.00 | 26.00 | 24.05 | 25.85 | -3.00 | -10.34% | 2 | 446 | 177.44% |
| OKTA230120C00240000 | 2022-01-05 4:05PM EDT | 240.00 | 22.00 | 21.15 | 23.05 | -3.35 | -13.21% | 2 | 272 | 169.78% |
| OKTA230120C00250000 | 2022-01-05 2:08PM EDT | 250.00 | 20.50 | 18.40 | 19.80 | -6.17 | -23.13% | 2 | 1,206 | 161.33% |
| OKTA230120C00260000 | 2022-01-03 1:50PM EDT | 260.00 | 25.00 | 15.95 | 17.15 | 0.00 | - | 4 | 408 | 154.24% |
| OKTA230120C00270000 | 2022-01-05 4:54PM EDT | 270.00 | 14.46 | 13.75 | 15.05 | -3.54 | -19.67% | 43 | 3,080 | 148.30% |
| OKTA230120C00280000 | 2021-12-31 12:54PM EDT | 280.00 | 21.75 | 12.00 | 13.00 | 0.00 | - | 1 | 1,633 | 142.96% |
| OKTA230120C00290000 | 2022-01-04 11:52AM EDT | 290.00 | 13.46 | 10.20 | 11.35 | 0.00 | - | 1 | 670 | 137.90% |
| OKTA230120C00300000 | 2022-01-05 2:40PM EDT | 300.00 | 10.63 | 8.70 | 9.90 | -1.17 | -9.92% | 8 | 794 | 133.47% |
| OKTA230120C00310000 | 2022-01-05 3:29PM EDT | 310.00 | 9.05 | 7.45 | 8.60 | -1.18 | -11.53% | 1 | 358 | 129.50% |
| OKTA230120C00320000 | 2021-12-22 1:11PM EDT | 320.00 | 14.76 | 6.40 | 7.55 | 0.00 | - | 15 | 238 | 126.20% |
| OKTA230120C00330000 | 2022-01-04 3:56PM EDT | 330.00 | 7.52 | 5.45 | 6.60 | 0.00 | - | 3 | 164 | 122.99% |
| OKTA230120C00340000 | 2022-01-04 3:56PM EDT | 340.00 | 6.55 | 4.80 | 5.65 | 0.00 | - | 3 | 184 | 120.20% |
| OKTA230120C00350000 | 2022-01-05 3:45PM EDT | 350.00 | 4.86 | 4.10 | 4.85 | -3.45 | -41.52% | 1 | 239 | 117.30% |
| OKTA230120C00360000 | 2022-01-05 1:13PM EDT | 360.00 | 4.45 | 3.40 | 4.25 | -4.40 | -49.72% | 1 | 116 | 114.60% |
| OKTA230120C00370000 | 2022-01-05 4:28PM EDT | 370.00 | 3.52 | 3.00 | 4.55 | -3.33 | -48.61% | 1 | 107 | 115.67% |
| OKTA230120C00380000 | 2022-01-05 3:55PM EDT | 380.00 | 3.10 | 2.46 | 3.35 | -1.90 | -38.00% | 1 | 67 | 110.74% |
| OKTA230120C00390000 | 2021-11-12 12:06PM EDT | 390.00 | 11.87 | 5.10 | 5.85 | 0.00 | - | 1 | 57 | 128.87% |
| OKTA230120C00400000 | 2022-01-03 11:02AM EDT | 400.00 | 4.10 | 0.92 | 4.55 | 0.00 | - | 25 | 118 | 111.91% |
| OKTA230120C00410000 | 2022-01-05 2:45PM EDT | 410.00 | 2.34 | 1.38 | 2.41 | -0.16 | -6.40% | 1 | 317 | 105.59% |
| OKTA230120C00420000 | 2022-01-05 1:09PM EDT | 420.00 | 2.22 | 1.14 | 2.40 | -3.74 | -62.75% | 1 | 113 | 105.44% |
| OKTA230120C00430000 | 2021-12-30 1:28PM EDT | 430.00 | 3.09 | 1.20 | 2.93 | 0.00 | - | 4 | 424 | 109.50% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA230120P00095000 | 2021-12-15 4:35PM EDT | 95.00 | 3.71 | 3.25 | 3.80 | 0.00 | - | 3 | 100 | 0.00% |
| OKTA230120P00100000 | 2022-01-05 2:09PM EDT | 100.00 | 3.72 | 3.80 | 4.35 | +0.62 | +20.00% | 1 | 62 | 0.00% |
| OKTA230120P00105000 | 2022-01-05 2:09PM EDT | 105.00 | 4.32 | 4.45 | 5.05 | +1.32 | +44.00% | 1 | 86 | 0.00% |
| OKTA230120P00110000 | 2021-11-22 4:46PM EDT | 110.00 | 3.65 | 4.10 | 4.65 | 0.00 | - | 1 | 12 | 0.00% |
| OKTA230120P00115000 | 2021-11-10 7:47AM EDT | 115.00 | 7.83 | 4.50 | 5.10 | 0.00 | - | 1 | 2 | 0.00% |
| OKTA230120P00120000 | 2022-01-04 3:10PM EDT | 120.00 | 6.15 | 6.75 | 7.50 | 0.00 | - | 1 | 16 | 0.00% |
| OKTA230120P00125000 | 2022-01-04 3:54PM EDT | 125.00 | 7.06 | 7.70 | 8.45 | 0.00 | - | 3 | 154 | 0.00% |
| OKTA230120P00130000 | 2021-12-03 3:55PM EDT | 130.00 | 9.15 | 6.25 | 6.95 | 0.00 | - | 4 | 10 | 0.00% |
| OKTA230120P00135000 | 2021-12-17 12:22PM EDT | 135.00 | 8.75 | 9.90 | 11.00 | 0.00 | - | 1 | 354 | 0.00% |
| OKTA230120P00140000 | 2022-01-04 3:56PM EDT | 140.00 | 10.10 | 11.15 | 12.00 | 0.00 | - | 103 | 2,021 | 0.00% |
| OKTA230120P00145000 | 2022-01-05 4:19PM EDT | 145.00 | 12.70 | 12.55 | 13.40 | +0.76 | +6.37% | 2 | 430 | 0.00% |
| OKTA230120P00150000 | 2021-12-27 4:54PM EDT | 150.00 | 10.20 | 14.00 | 15.05 | 0.00 | - | 10 | 769 | 0.00% |
| OKTA230120P00155000 | 2021-12-27 11:52AM EDT | 155.00 | 11.59 | 15.65 | 16.65 | 0.00 | - | 1 | 585 | 0.00% |
| OKTA230120P00160000 | 2022-01-05 10:34AM EDT | 160.00 | 15.80 | 17.30 | 18.25 | +0.15 | +0.96% | 6 | 648 | 0.00% |
| OKTA230120P00165000 | 2021-12-29 10:32AM EDT | 165.00 | 15.60 | 19.25 | 20.15 | 0.00 | - | 16 | 526 | 0.00% |
| OKTA230120P00170000 | 2021-12-22 12:08PM EDT | 170.00 | 16.30 | 21.05 | 22.70 | 0.00 | - | 49 | 464 | 0.00% |
| OKTA230120P00175000 | 2021-12-22 12:08PM EDT | 175.00 | 17.90 | 23.15 | 24.35 | 0.00 | - | 60 | 624 | 0.00% |
| OKTA230120P00180000 | 2022-01-04 3:41PM EDT | 180.00 | 22.22 | 25.10 | 26.60 | 0.00 | - | 15 | 524 | 0.00% |
| OKTA230120P00185000 | 2021-12-27 10:58AM EDT | 185.00 | 20.70 | 27.40 | 28.85 | 0.00 | - | 7 | 675 | 0.00% |
| OKTA230120P00190000 | 2022-01-05 4:13PM EDT | 190.00 | 29.75 | 29.40 | 31.40 | +3.50 | +13.33% | 303 | 3,693 | 0.00% |
| OKTA230120P00195000 | 2022-01-05 10:31AM EDT | 195.00 | 29.21 | 32.30 | 33.90 | +4.81 | +19.71% | 2 | 532 | 0.00% |
| OKTA230120P00200000 | 2022-01-05 12:32PM EDT | 200.00 | 31.75 | 35.05 | 36.70 | +5.16 | +19.41% | 3 | 2,437 | 0.00% |
| OKTA230120P00210000 | 2022-01-04 3:56PM EDT | 210.00 | 36.50 | 40.80 | 42.40 | 0.00 | - | 150 | 5,939 | 0.00% |
| OKTA230120P00220000 | 2021-12-29 2:57PM EDT | 220.00 | 37.05 | 46.85 | 50.25 | 0.00 | - | 10 | 1,607 | 0.00% |
| OKTA230120P00240000 | 2021-12-30 10:32AM EDT | 240.00 | 47.35 | 59.40 | 64.10 | 0.00 | - | 1 | 1,189 | 0.00% |
| OKTA230120P00250000 | 2021-12-22 12:02PM EDT | 250.00 | 53.50 | 67.00 | 69.05 | 0.00 | - | 7 | 214 | 0.00% |
| OKTA230120P00260000 | 2021-12-22 12:02PM EDT | 260.00 | 59.90 | 74.25 | 76.65 | 0.00 | - | 5 | 624 | 0.00% |
| OKTA230120P00270000 | 2021-12-07 12:16PM EDT | 270.00 | 67.65 | 82.15 | 85.90 | 0.00 | - | 3 | 276 | 0.00% |
| OKTA230120P00280000 | 2021-12-21 11:37AM EDT | 280.00 | 80.70 | 86.70 | 92.75 | 0.00 | - | 1 | 4,393 | 0.00% |
| OKTA230120P00290000 | 2021-12-10 2:05PM EDT | 290.00 | 82.50 | 96.65 | 102.90 | 0.00 | - | 3 | 341 | 0.00% |
| OKTA230120P00300000 | 2021-12-28 12:02PM EDT | 300.00 | 92.05 | 106.95 | 110.15 | 0.00 | - | 1 | 0 | 0.00% |
| OKTA230120P00310000 | 2021-11-10 7:47AM EDT | 310.00 | 89.40 | 97.50 | 100.80 | 0.00 | - | 3 | 37 | 0.00% |
| OKTA230120P00320000 | 2021-11-10 7:47AM EDT | 320.00 | 97.10 | 105.75 | 108.10 | 0.00 | - | 1 | 31 | 0.00% |
| OKTA230120P00330000 | 2021-12-07 12:16PM EDT | 330.00 | 113.50 | 133.35 | 138.50 | 0.00 | - | 1 | 19 | 0.00% |
| OKTA230120P00340000 | 2021-11-10 7:47AM EDT | 340.00 | 107.66 | 121.00 | 125.50 | 0.00 | - | 1 | 20 | 0.00% |
| OKTA230120P00350000 | 2021-11-10 7:47AM EDT | 350.00 | 102.77 | 131.25 | 133.95 | 0.00 | - | 2 | 19 | 0.00% |
| OKTA230120P00360000 | 2021-11-10 7:47AM EDT | 360.00 | 129.20 | 139.95 | 143.80 | 0.00 | - | 1 | 12 | 0.00% |
| OKTA230120P00370000 | 2021-11-10 7:47AM EDT | 370.00 | 148.85 | 149.95 | 153.20 | 0.00 | - | 8 | 46 | 0.00% |
| OKTA230120P00380000 | 2021-11-10 7:47AM EDT | 380.00 | 162.25 | 158.50 | 163.55 | 0.00 | - | 1 | 3 | 0.00% |
| OKTA230120P00390000 | 2021-11-10 7:47AM EDT | 390.00 | 164.40 | 168.05 | 171.20 | 0.00 | - | 5 | 20 | 0.00% |
| OKTA230120P00400000 | 2021-12-16 3:45PM EDT | 400.00 | 194.00 | 199.00 | 205.20 | 0.00 | - | 2 | 13 | 0.00% |
| OKTA230120P00410000 | 2021-11-10 7:47AM EDT | 410.00 | 177.20 | 186.90 | 189.55 | 0.00 | - | 1 | 3 | 0.00% |
| OKTA230120P00430000 | 2021-11-10 7:47AM EDT | 430.00 | 186.25 | 203.40 | 208.60 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
