Canada Markets open in 2 hrs 24 mins

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
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OKTA230120C000950002021-11-10 7:47AM EDT95.00142.27130.85138.450.00-190.00%
OKTA230120C001000002021-12-17 1:40PM EDT100.00119.85102.20106.500.00-101130.00%
OKTA230120C001050002021-11-10 7:47AM EDT105.00147.40121.65126.600.00-130.00%
OKTA230120C001100002022-01-05 4:09PM EDT110.0095.8091.9598.35-21.62-18.41%1160.00%
OKTA230120C001150002021-12-01 11:46AM EDT115.00102.00115.40119.800.00-160.00%
OKTA230120C001200002021-12-31 3:24PM EDT120.00110.6083.5589.650.00-1520.00%
OKTA230120C001250002021-12-28 11:36AM EDT125.00109.0080.0587.900.00-248747.66%
OKTA230120C001300002021-11-23 12:02PM EDT130.0095.25104.40107.900.00-3180.00%
OKTA230120C001350002021-12-21 2:36PM EDT135.00102.8072.3080.200.00-311437.89%
OKTA230120C001400002022-01-05 3:55PM EDT140.0072.1070.7574.95-8.44-10.48%127398.32%
OKTA230120C001450002021-12-15 2:55PM EDT145.0084.2067.2071.000.00-241364.77%
OKTA230120C001500002021-12-21 3:50PM EDT150.0091.9061.5067.900.00-11107332.93%
OKTA230120C001550002021-11-10 7:47AM EDT155.0094.5581.8584.450.00-10639.06%
OKTA230120C001600002022-01-05 2:04PM EDT160.0061.3557.3059.80-12.78-17.24%1134298.16%
OKTA230120C001650002021-12-21 12:59PM EDT165.0076.6051.4560.000.00-39215284.55%
OKTA230120C001700002021-12-20 11:19AM EDT170.0070.0051.2054.100.00-149270.69%
OKTA230120C001750002021-11-29 1:45PM EDT175.0068.2866.3068.600.00-114362.38%
OKTA230120C001800002021-12-29 4:09PM EDT180.0063.3545.4051.300.00-277254.02%
OKTA230120C001850002021-12-15 4:01PM EDT185.0059.1742.7048.400.00-188243.35%
OKTA230120C001900002022-01-04 1:21PM EDT190.0048.0640.3544.950.00-2255232.75%
OKTA230120C001950002021-12-30 10:42AM EDT195.0057.5338.1041.200.00-17222.19%
OKTA230120C002000002022-01-05 4:59PM EDT200.0036.0035.4537.50-7.83-17.86%20132211.31%
OKTA230120C002100002022-01-05 2:54PM EDT210.0035.5031.5533.30-3.54-9.07%8108199.07%
OKTA230120C002200002022-01-05 3:13PM EDT220.0030.1327.6529.30-4.17-12.16%4810187.45%
OKTA230120C002300002022-01-05 3:21PM EDT230.0026.0024.0525.85-3.00-10.34%2446177.44%
OKTA230120C002400002022-01-05 4:05PM EDT240.0022.0021.1523.05-3.35-13.21%2272169.78%
OKTA230120C002500002022-01-05 2:08PM EDT250.0020.5018.4019.80-6.17-23.13%21,206161.33%
OKTA230120C002600002022-01-03 1:50PM EDT260.0025.0015.9517.150.00-4408154.24%
OKTA230120C002700002022-01-05 4:54PM EDT270.0014.4613.7515.05-3.54-19.67%433,080148.30%
OKTA230120C002800002021-12-31 12:54PM EDT280.0021.7512.0013.000.00-11,633142.96%
OKTA230120C002900002022-01-04 11:52AM EDT290.0013.4610.2011.350.00-1670137.90%
OKTA230120C003000002022-01-05 2:40PM EDT300.0010.638.709.90-1.17-9.92%8794133.47%
OKTA230120C003100002022-01-05 3:29PM EDT310.009.057.458.60-1.18-11.53%1358129.50%
OKTA230120C003200002021-12-22 1:11PM EDT320.0014.766.407.550.00-15238126.20%
OKTA230120C003300002022-01-04 3:56PM EDT330.007.525.456.600.00-3164122.99%
OKTA230120C003400002022-01-04 3:56PM EDT340.006.554.805.650.00-3184120.20%
OKTA230120C003500002022-01-05 3:45PM EDT350.004.864.104.85-3.45-41.52%1239117.30%
OKTA230120C003600002022-01-05 1:13PM EDT360.004.453.404.25-4.40-49.72%1116114.60%
OKTA230120C003700002022-01-05 4:28PM EDT370.003.523.004.55-3.33-48.61%1107115.67%
OKTA230120C003800002022-01-05 3:55PM EDT380.003.102.463.35-1.90-38.00%167110.74%
OKTA230120C003900002021-11-12 12:06PM EDT390.0011.875.105.850.00-157128.87%
OKTA230120C004000002022-01-03 11:02AM EDT400.004.100.924.550.00-25118111.91%
OKTA230120C004100002022-01-05 2:45PM EDT410.002.341.382.41-0.16-6.40%1317105.59%
OKTA230120C004200002022-01-05 1:09PM EDT420.002.221.142.40-3.74-62.75%1113105.44%
OKTA230120C004300002021-12-30 1:28PM EDT430.003.091.202.930.00-4424109.50%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OKTA230120P000950002021-12-15 4:35PM EDT95.003.713.253.800.00-31000.00%
OKTA230120P001000002022-01-05 2:09PM EDT100.003.723.804.35+0.62+20.00%1620.00%
OKTA230120P001050002022-01-05 2:09PM EDT105.004.324.455.05+1.32+44.00%1860.00%
OKTA230120P001100002021-11-22 4:46PM EDT110.003.654.104.650.00-1120.00%
OKTA230120P001150002021-11-10 7:47AM EDT115.007.834.505.100.00-120.00%
OKTA230120P001200002022-01-04 3:10PM EDT120.006.156.757.500.00-1160.00%
OKTA230120P001250002022-01-04 3:54PM EDT125.007.067.708.450.00-31540.00%
OKTA230120P001300002021-12-03 3:55PM EDT130.009.156.256.950.00-4100.00%
OKTA230120P001350002021-12-17 12:22PM EDT135.008.759.9011.000.00-13540.00%
OKTA230120P001400002022-01-04 3:56PM EDT140.0010.1011.1512.000.00-1032,0210.00%
OKTA230120P001450002022-01-05 4:19PM EDT145.0012.7012.5513.40+0.76+6.37%24300.00%
OKTA230120P001500002021-12-27 4:54PM EDT150.0010.2014.0015.050.00-107690.00%
OKTA230120P001550002021-12-27 11:52AM EDT155.0011.5915.6516.650.00-15850.00%
OKTA230120P001600002022-01-05 10:34AM EDT160.0015.8017.3018.25+0.15+0.96%66480.00%
OKTA230120P001650002021-12-29 10:32AM EDT165.0015.6019.2520.150.00-165260.00%
OKTA230120P001700002021-12-22 12:08PM EDT170.0016.3021.0522.700.00-494640.00%
OKTA230120P001750002021-12-22 12:08PM EDT175.0017.9023.1524.350.00-606240.00%
OKTA230120P001800002022-01-04 3:41PM EDT180.0022.2225.1026.600.00-155240.00%
OKTA230120P001850002021-12-27 10:58AM EDT185.0020.7027.4028.850.00-76750.00%
OKTA230120P001900002022-01-05 4:13PM EDT190.0029.7529.4031.40+3.50+13.33%3033,6930.00%
OKTA230120P001950002022-01-05 10:31AM EDT195.0029.2132.3033.90+4.81+19.71%25320.00%
OKTA230120P002000002022-01-05 12:32PM EDT200.0031.7535.0536.70+5.16+19.41%32,4370.00%
OKTA230120P002100002022-01-04 3:56PM EDT210.0036.5040.8042.400.00-1505,9390.00%
OKTA230120P002200002021-12-29 2:57PM EDT220.0037.0546.8550.250.00-101,6070.00%
OKTA230120P002400002021-12-30 10:32AM EDT240.0047.3559.4064.100.00-11,1890.00%
OKTA230120P002500002021-12-22 12:02PM EDT250.0053.5067.0069.050.00-72140.00%
OKTA230120P002600002021-12-22 12:02PM EDT260.0059.9074.2576.650.00-56240.00%
OKTA230120P002700002021-12-07 12:16PM EDT270.0067.6582.1585.900.00-32760.00%
OKTA230120P002800002021-12-21 11:37AM EDT280.0080.7086.7092.750.00-14,3930.00%
OKTA230120P002900002021-12-10 2:05PM EDT290.0082.5096.65102.900.00-33410.00%
OKTA230120P003000002021-12-28 12:02PM EDT300.0092.05106.95110.150.00-100.00%
OKTA230120P003100002021-11-10 7:47AM EDT310.0089.4097.50100.800.00-3370.00%
OKTA230120P003200002021-11-10 7:47AM EDT320.0097.10105.75108.100.00-1310.00%
OKTA230120P003300002021-12-07 12:16PM EDT330.00113.50133.35138.500.00-1190.00%
OKTA230120P003400002021-11-10 7:47AM EDT340.00107.66121.00125.500.00-1200.00%
OKTA230120P003500002021-11-10 7:47AM EDT350.00102.77131.25133.950.00-2190.00%
OKTA230120P003600002021-11-10 7:47AM EDT360.00129.20139.95143.800.00-1120.00%
OKTA230120P003700002021-11-10 7:47AM EDT370.00148.85149.95153.200.00-8460.00%
OKTA230120P003800002021-11-10 7:47AM EDT380.00162.25158.50163.550.00-130.00%
OKTA230120P003900002021-11-10 7:47AM EDT390.00164.40168.05171.200.00-5200.00%
OKTA230120P004000002021-12-16 3:45PM EDT400.00194.00199.00205.200.00-2130.00%
OKTA230120P004100002021-11-10 7:47AM EDT410.00177.20186.90189.550.00-130.00%
OKTA230120P004300002021-11-10 7:47AM EDT430.00186.25203.40208.600.00--20.00%