Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA230421C00125000 | 2021-10-27 1:26PM EDT | 125.00 | 132.75 | 102.50 | 112.00 | 0.00 | - | - | 5 | 0.00% |
| OKTA230421C00150000 | 2021-12-02 11:02AM EDT | 150.00 | 85.00 | 84.00 | 92.50 | 0.00 | - | - | 1 | 0.00% |
| OKTA230421C00180000 | 2021-11-10 7:47AM EDT | 180.00 | 82.70 | 64.80 | 73.00 | 0.00 | - | 1 | 1 | 320.01% |
| OKTA230421C00185000 | 2021-11-10 7:47AM EDT | 185.00 | 72.80 | 61.60 | 70.10 | 0.00 | - | - | 1 | 301.31% |
| OKTA230421C00190000 | 2022-01-05 11:57AM EDT | 190.00 | 52.00 | 40.50 | 48.95 | -12.35 | -19.19% | 1 | 2 | 205.80% |
| OKTA230421C00195000 | 2021-12-16 1:41PM EDT | 195.00 | 50.00 | 39.20 | 46.95 | 0.00 | - | - | 1 | 201.30% |
| OKTA230421C00200000 | 2022-01-05 4:19PM EDT | 200.00 | 40.00 | 36.70 | 45.00 | -18.48 | -31.60% | 3 | 3 | 194.89% |
| OKTA230421C00210000 | 2021-12-16 12:09PM EDT | 210.00 | 46.70 | 32.40 | 40.50 | 0.00 | - | - | 1 | 182.74% |
| OKTA230421C00220000 | 2022-01-05 4:54PM EDT | 220.00 | 32.88 | 29.10 | 36.45 | -11.62 | -26.11% | 5 | 9 | 173.38% |
| OKTA230421C00230000 | 2022-01-05 2:04PM EDT | 230.00 | 29.97 | 24.95 | 32.95 | -12.03 | -28.64% | 2 | 4 | 163.71% |
| OKTA230421C00240000 | 2021-12-07 1:51PM EDT | 240.00 | 44.00 | 22.70 | 30.00 | 0.00 | - | 4 | 10 | 157.92% |
| OKTA230421C00250000 | 2021-12-16 1:19PM EDT | 250.00 | 28.00 | 19.70 | 27.00 | 0.00 | - | 1 | 10 | 150.80% |
| OKTA230421C00260000 | 2021-12-06 1:31PM EDT | 260.00 | 29.00 | 20.70 | 26.05 | 0.00 | - | 1 | 2 | 153.01% |
| OKTA230421C00270000 | 2021-11-19 2:29PM EDT | 270.00 | 38.50 | 21.55 | 29.90 | 0.00 | - | 3 | 113 | 162.38% |
| OKTA230421C00280000 | 2022-01-04 10:39AM EDT | 280.00 | 23.22 | 14.65 | 17.10 | 0.00 | - | 2 | 112 | 133.13% |
| OKTA230421C00290000 | 2021-12-17 2:31PM EDT | 290.00 | 20.30 | 12.25 | 17.10 | 0.00 | - | 1 | 110 | 130.98% |
| OKTA230421C00300000 | 2022-01-04 11:53AM EDT | 300.00 | 15.00 | 12.00 | 17.00 | 0.00 | - | 2 | 0 | 132.14% |
| OKTA230421C00320000 | 2021-10-28 1:11PM EDT | 320.00 | 23.06 | 12.15 | 18.80 | 0.00 | - | 5 | 17 | 138.65% |
| OKTA230421C00350000 | 2022-01-04 10:39AM EDT | 350.00 | 10.53 | 5.85 | 9.65 | 0.00 | - | 1 | 5 | 114.99% |
| OKTA230421C00390000 | 2022-01-04 4:34PM EDT | 390.00 | 6.00 | 0.10 | 6.45 | 0.00 | - | 2 | 4 | 97.83% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA230421P00110000 | 2021-12-14 2:39PM EDT | 110.00 | 5.80 | 3.05 | 8.50 | 0.00 | - | 108 | 261 | 0.00% |
| OKTA230421P00115000 | 2021-11-10 7:47AM EDT | 115.00 | 5.20 | 4.60 | 9.50 | 0.00 | - | - | 2 | 0.00% |
| OKTA230421P00135000 | 2021-11-03 12:40PM EDT | 135.00 | 6.30 | 9.70 | 16.00 | 0.00 | - | 2 | 13 | 0.00% |
| OKTA230421P00140000 | 2021-12-14 2:39PM EDT | 140.00 | 11.63 | 12.20 | 15.70 | 0.00 | - | 72 | 167 | 0.00% |
| OKTA230421P00145000 | 2021-10-28 11:42AM EDT | 145.00 | 9.00 | 7.50 | 16.60 | 0.00 | - | - | 1 | 0.00% |
| OKTA230421P00160000 | 2021-12-17 2:52PM EDT | 160.00 | 17.25 | 18.45 | 22.55 | 0.00 | - | 6 | 6 | 0.00% |
| OKTA230421P00170000 | 2021-12-14 1:35PM EDT | 170.00 | 19.95 | 22.35 | 26.05 | 0.00 | - | 177 | 123 | 0.00% |
| OKTA230421P00175000 | 2021-11-30 12:50PM EDT | 175.00 | 22.60 | 18.25 | 22.35 | 0.00 | - | - | 26 | 0.00% |
| OKTA230421P00180000 | 2021-11-30 12:49PM EDT | 180.00 | 23.50 | 20.00 | 23.85 | 0.00 | - | 25 | 85 | 0.00% |
| OKTA230421P00185000 | 2021-12-30 2:09PM EDT | 185.00 | 22.90 | 28.10 | 35.35 | 0.00 | - | 14 | 32 | 0.00% |
| OKTA230421P00190000 | 2021-12-02 4:48PM EDT | 190.00 | 27.00 | 24.15 | 29.30 | 0.00 | - | 5 | 27 | 0.00% |
| OKTA230421P00195000 | 2021-12-22 12:46PM EDT | 195.00 | 27.60 | 33.70 | 39.70 | 0.00 | - | 5 | 31 | 0.00% |
| OKTA230421P00200000 | 2022-01-05 12:24PM EDT | 200.00 | 34.00 | 36.75 | 43.95 | +4.10 | +13.71% | 1 | 103 | 0.00% |
| OKTA230421P00210000 | 2022-01-05 12:24PM EDT | 210.00 | 39.78 | 40.75 | 48.85 | +12.38 | +45.18% | 1 | 3 | 0.00% |
| OKTA230421P00220000 | 2021-12-22 1:54PM EDT | 220.00 | 39.60 | 47.55 | 54.95 | 0.00 | - | 8 | 81 | 0.00% |
| OKTA230421P00230000 | 2021-10-28 11:29AM EDT | 230.00 | 38.50 | 42.85 | 48.95 | 0.00 | - | 2 | 0 | 0.00% |
| OKTA230421P00250000 | 2021-11-10 7:47AM EDT | 250.00 | 55.10 | 52.15 | 59.20 | 0.00 | - | - | 1 | 0.00% |
| OKTA230421P00270000 | 2021-11-30 12:21PM EDT | 270.00 | 76.43 | 63.55 | 72.25 | 0.00 | - | - | 2 | 0.00% |
| OKTA230421P00280000 | 2021-11-30 12:21PM EDT | 280.00 | 83.83 | 70.35 | 79.50 | 0.00 | - | 2 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
