Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA230421C00022500 | 2022-11-10 9:33AM EST | 22.50 | 28.24 | 31.30 | 32.60 | 0.00 | - | 2 | 2 | 109.81% |
| OKTA230421C00030000 | 2022-11-07 3:34PM EST | 30.00 | 20.00 | 25.20 | 26.20 | 0.00 | - | 1 | 99 | 100.71% |
| OKTA230421C00035000 | 2022-11-11 11:57AM EST | 35.00 | 20.80 | 21.25 | 22.15 | 0.00 | - | 2 | 4 | 93.41% |
| OKTA230421C00040000 | 2022-11-28 11:28AM EST | 40.00 | 15.46 | 17.90 | 18.45 | 0.00 | - | 10 | 23 | 89.20% |
| OKTA230421C00045000 | 2022-11-28 9:44AM EST | 45.00 | 12.90 | 14.75 | 15.20 | 0.00 | - | 2 | 100 | 85.25% |
| OKTA230421C00050000 | 2022-11-30 3:56PM EST | 50.00 | 12.00 | 11.90 | 12.25 | +2.45 | +25.65% | 36 | 69 | 81.25% |
| OKTA230421C00055000 | 2022-11-30 3:58PM EST | 55.00 | 9.75 | 9.55 | 9.80 | +1.45 | +17.47% | 1 | 184 | 78.65% |
| OKTA230421C00060000 | 2022-11-30 11:40AM EST | 60.00 | 6.20 | 7.45 | 7.80 | -0.30 | -4.62% | 1 | 393 | 76.21% |
| OKTA230421C00065000 | 2022-11-30 3:45PM EST | 65.00 | 6.00 | 5.75 | 6.25 | +1.00 | +20.00% | 3 | 678 | 74.65% |
| OKTA230421C00070000 | 2022-11-30 3:31PM EST | 70.00 | 4.65 | 4.40 | 4.85 | +0.80 | +20.78% | 22 | 309 | 72.84% |
| OKTA230421C00075000 | 2022-11-29 3:19PM EST | 75.00 | 3.00 | 3.40 | 3.75 | 0.00 | - | 26 | 505 | 71.69% |
| OKTA230421C00080000 | 2022-11-30 3:31PM EST | 80.00 | 2.77 | 2.63 | 3.00 | +0.42 | +17.87% | 21 | 491 | 71.36% |
| OKTA230421C00085000 | 2022-11-29 10:21AM EST | 85.00 | 1.96 | 2.04 | 2.33 | 0.00 | - | 12 | 424 | 70.75% |
| OKTA230421C00090000 | 2022-11-30 3:55PM EST | 90.00 | 1.70 | 1.56 | 1.79 | +0.30 | +21.43% | 8 | 515 | 70.02% |
| OKTA230421C00095000 | 2022-11-29 9:57AM EST | 95.00 | 1.11 | 1.22 | 1.42 | 0.00 | - | 7 | 447 | 69.92% |
| OKTA230421C00100000 | 2022-11-28 3:28PM EST | 100.00 | 0.85 | 0.95 | 1.15 | 0.00 | - | 6 | 344 | 69.97% |
| OKTA230421C00105000 | 2022-11-23 3:37PM EST | 105.00 | 0.68 | 0.76 | 0.97 | 0.00 | - | 2 | 200 | 70.56% |
| OKTA230421C00110000 | 2022-11-30 2:30PM EST | 110.00 | 0.69 | 0.61 | 0.82 | +0.28 | +68.29% | 11 | 164 | 71.05% |
| OKTA230421C00115000 | 2022-11-23 3:10PM EST | 115.00 | 0.45 | 0.49 | 0.70 | 0.00 | - | 10 | 57 | 71.58% |
| OKTA230421C00120000 | 2022-11-30 3:00PM EST | 120.00 | 0.49 | 0.41 | 0.62 | +0.04 | +8.89% | 2 | 526 | 72.51% |
| OKTA230421C00125000 | 2022-11-28 12:18PM EST | 125.00 | 0.34 | 0.14 | 0.59 | 0.00 | - | 2 | 865 | 70.90% |
| OKTA230421C00130000 | 2022-11-29 2:11PM EST | 130.00 | 0.34 | 0.08 | 0.54 | 0.00 | - | 2 | 204 | 71.48% |
| OKTA230421C00135000 | 2022-11-29 2:13PM EST | 135.00 | 0.29 | 0.08 | 0.51 | 0.00 | - | 2 | 58 | 73.24% |
| OKTA230421C00140000 | 2022-11-29 2:15PM EST | 140.00 | 0.28 | 0.10 | 0.48 | 0.00 | - | 2 | 78 | 75.29% |
| OKTA230421C00145000 | 2022-11-22 12:08PM EST | 145.00 | 0.25 | 0.06 | 0.45 | 0.00 | - | 2 | 66 | 75.98% |
| OKTA230421C00150000 | 2022-11-29 2:15PM EST | 150.00 | 0.25 | 0.06 | 0.43 | 0.00 | - | 2 | 126 | 77.54% |
| OKTA230421C00155000 | 2022-11-22 12:10PM EST | 155.00 | 0.19 | 0.05 | 0.42 | 0.00 | - | 2 | 131 | 79.00% |
| OKTA230421C00160000 | 2022-11-29 2:11PM EST | 160.00 | 0.19 | 0.06 | 0.40 | 0.00 | - | 2 | 66 | 80.57% |
| OKTA230421C00165000 | 2022-11-22 12:10PM EST | 165.00 | 0.17 | 0.06 | 0.39 | 0.00 | - | 2 | 111 | 82.13% |
| OKTA230421C00170000 | 2022-11-22 12:11PM EST | 170.00 | 0.18 | 0.05 | 0.38 | 0.00 | - | 2 | 64 | 83.30% |
| OKTA230421C00175000 | 2022-11-22 12:13PM EST | 175.00 | 0.15 | 0.03 | 0.37 | 0.00 | - | 2 | 76 | 84.18% |
| OKTA230421C00180000 | 2022-11-22 12:09PM EST | 180.00 | 0.12 | 0.04 | 0.36 | 0.00 | - | 2 | 80 | 85.74% |
| OKTA230421C00185000 | 2022-11-22 12:13PM EST | 185.00 | 0.14 | 0.03 | 0.35 | 0.00 | - | 2 | 26 | 86.72% |
| OKTA230421C00190000 | 2022-11-22 12:15PM EST | 190.00 | 0.12 | 0.03 | 0.35 | 0.00 | - | 2 | 84 | 88.09% |
| OKTA230421C00195000 | 2022-11-22 12:09PM EST | 195.00 | 0.13 | 0.03 | 0.34 | 0.00 | - | 2 | 91 | 89.26% |
| OKTA230421C00200000 | 2022-11-29 9:34AM EST | 200.00 | 0.07 | 0.06 | 0.33 | 0.00 | - | 5 | 331 | 91.21% |
| OKTA230421C00210000 | 2022-11-22 12:11PM EST | 210.00 | 0.11 | 0.03 | 0.32 | 0.00 | - | 2 | 28 | 92.68% |
| OKTA230421C00220000 | 2022-11-22 12:09PM EST | 220.00 | 0.13 | 0.02 | 0.32 | 0.00 | - | 2 | 70 | 94.82% |
| OKTA230421C00230000 | 2022-11-23 9:30AM EST | 230.00 | 0.06 | 0.01 | 0.31 | 0.00 | - | 9 | 228 | 96.48% |
| OKTA230421C00240000 | 2022-11-22 12:17PM EST | 240.00 | 0.06 | 0.02 | 0.30 | 0.00 | - | 5 | 20 | 98.73% |
| OKTA230421C00250000 | 2022-11-22 12:10PM EST | 250.00 | 0.07 | 0.01 | 0.29 | 0.00 | - | 2 | 52 | 100.10% |
| OKTA230421C00260000 | 2022-11-22 12:55PM EST | 260.00 | 0.04 | 0.02 | 0.29 | 0.00 | - | 62 | 39 | 102.54% |
| OKTA230421C00270000 | 2022-11-21 10:44AM EST | 270.00 | 0.05 | 0.01 | 0.28 | 0.00 | - | 2 | 119 | 103.71% |
| OKTA230421C00280000 | 2022-11-22 2:20PM EST | 280.00 | 0.04 | 0.01 | 0.28 | 0.00 | - | 30 | 248 | 105.47% |
| OKTA230421C00290000 | 2022-11-17 10:52AM EST | 290.00 | 0.10 | 0.01 | 0.27 | 0.00 | - | 2 | 178 | 106.84% |
| OKTA230421C00300000 | 2022-11-21 9:30AM EST | 300.00 | 0.05 | 0.01 | 0.26 | 0.00 | - | 7 | 18 | 108.20% |
| OKTA230421C00310000 | 2022-11-21 1:39PM EST | 310.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 50 | 5 | 99.22% |
| OKTA230421C00320000 | 2022-11-17 10:54AM EST | 320.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 2 | 19 | 110.94% |
| OKTA230421C00330000 | 2022-11-22 2:00PM EST | 330.00 | 0.02 | 0.01 | 0.25 | 0.00 | - | 60 | 3 | 112.50% |
| OKTA230421C00340000 | 2022-11-17 10:54AM EST | 340.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 2 | 2 | 112.89% |
| OKTA230421C00350000 | 2022-11-17 12:54PM EST | 350.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 62 | 9 | 114.45% |
| OKTA230421C00360000 | 2022-11-17 10:55AM EST | 360.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 2 | 21 | 115.23% |
| OKTA230421C00370000 | 2022-11-17 10:55AM EST | 370.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 2 | 6 | 116.60% |
| OKTA230421C00380000 | 2022-11-17 10:55AM EST | 380.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 2 | 0 | 117.77% |
| OKTA230421C00390000 | 2022-11-14 9:50AM EST | 390.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 2 | 5 | 118.56% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA230421P00022500 | 2022-11-09 10:16AM EST | 22.50 | 0.99 | 0.47 | 0.92 | 0.00 | - | 1 | 1 | 96.78% |
| OKTA230421P00025000 | 2022-11-23 3:11PM EST | 25.00 | 1.03 | 0.94 | 1.14 | 0.00 | - | 2 | 40 | 96.00% |
| OKTA230421P00030000 | 2022-11-29 2:19PM EST | 30.00 | 1.78 | 1.64 | 1.86 | 0.00 | - | 17 | 200 | 90.19% |
| OKTA230421P00035000 | 2022-11-29 9:47AM EST | 35.00 | 2.75 | 2.59 | 2.89 | 0.00 | - | 6 | 294 | 85.21% |
| OKTA230421P00040000 | 2022-11-30 9:36AM EST | 40.00 | 4.45 | 3.90 | 4.20 | +0.35 | +8.54% | 1 | 456 | 80.81% |
| OKTA230421P00045000 | 2022-11-30 3:41PM EST | 45.00 | 5.70 | 5.65 | 5.90 | -0.16 | -2.73% | 16 | 358 | 77.39% |
| OKTA230421P00050000 | 2022-11-30 1:54PM EST | 50.00 | 8.50 | 7.75 | 8.00 | +0.20 | +2.41% | 73 | 424 | 74.15% |
| OKTA230421P00055000 | 2022-11-29 3:59PM EST | 55.00 | 11.10 | 10.20 | 10.60 | 0.00 | - | 57 | 1,136 | 71.36% |
| OKTA230421P00060000 | 2022-11-29 3:26PM EST | 60.00 | 14.15 | 13.10 | 13.55 | 0.00 | - | 59 | 407 | 68.84% |
| OKTA230421P00065000 | 2022-11-15 9:36AM EST | 65.00 | 16.00 | 16.40 | 16.90 | 0.00 | - | 3 | 145 | 66.69% |
| OKTA230421P00070000 | 2022-11-28 1:27PM EST | 70.00 | 21.79 | 20.00 | 20.55 | 0.00 | - | 2 | 68 | 64.38% |
| OKTA230421P00075000 | 2022-11-07 3:00PM EST | 75.00 | 29.39 | 24.05 | 24.55 | 0.00 | - | 10 | 468 | 63.09% |
| OKTA230421P00080000 | 2022-11-29 1:54PM EST | 80.00 | 30.05 | 28.10 | 29.00 | 0.00 | - | 1 | 338 | 61.79% |
| OKTA230421P00085000 | 2022-11-28 2:09PM EST | 85.00 | 34.90 | 32.60 | 33.35 | 0.00 | - | 2 | 943 | 60.38% |
| OKTA230421P00090000 | 2022-11-25 12:32PM EST | 90.00 | 40.55 | 36.80 | 37.95 | 0.00 | - | 4 | 146 | 55.91% |
| OKTA230421P00095000 | 2022-11-29 11:39AM EST | 95.00 | 43.65 | 41.40 | 43.20 | 0.00 | - | 1 | 230 | 58.55% |
| OKTA230421P00100000 | 2022-11-28 2:19PM EST | 100.00 | 49.45 | 46.35 | 47.55 | 0.00 | - | 11 | 160 | 53.37% |
| OKTA230421P00105000 | 2022-09-23 9:50AM EST | 105.00 | 51.30 | 49.75 | 51.00 | 0.00 | - | 5 | 68 | 0.00% |
| OKTA230421P00110000 | 2022-11-04 2:53PM EST | 110.00 | 65.05 | 56.05 | 58.00 | 0.00 | - | 2 | 0 | 62.11% |
| OKTA230421P00115000 | 2022-11-02 2:45PM EST | 115.00 | 63.85 | 61.15 | 62.30 | 0.00 | - | 5 | 0 | 72.27% |
| OKTA230421P00120000 | 2022-11-08 1:33PM EST | 120.00 | 72.14 | 66.00 | 67.25 | 0.00 | - | 1 | 0 | 74.02% |
| OKTA230421P00125000 | 2022-10-06 1:52PM EST | 125.00 | 67.15 | 79.40 | 81.00 | 0.00 | - | 50 | 0 | 162.11% |
| OKTA230421P00130000 | 2022-09-27 9:34AM EST | 130.00 | 75.75 | 71.90 | 73.40 | 0.00 | - | 1 | 1 | 0.00% |
| OKTA230421P00135000 | 2022-08-30 1:47PM EST | 135.00 | 48.26 | 77.80 | 78.95 | 0.00 | - | 1 | 0 | 0.00% |
| OKTA230421P00140000 | 2022-09-15 12:47PM EST | 140.00 | 76.40 | 90.25 | 91.45 | 0.00 | - | 100 | 0 | 133.86% |
| OKTA230421P00145000 | 2022-06-08 11:31AM EST | 145.00 | 50.41 | 48.75 | 49.75 | 0.00 | - | 1 | 41 | 0.00% |
| OKTA230421P00150000 | 2022-09-02 11:02AM EST | 150.00 | 84.27 | 92.10 | 94.50 | 0.00 | - | 16 | 0 | 0.00% |
| OKTA230421P00155000 | 2022-08-26 1:22PM EST | 155.00 | 63.60 | 99.80 | 101.75 | 0.00 | - | 2 | 0 | 68.36% |
| OKTA230421P00160000 | 2022-07-18 12:56PM EST | 160.00 | 66.02 | 60.90 | 61.50 | 0.00 | - | 1 | 7 | 0.00% |
| OKTA230421P00165000 | 2022-06-21 12:55PM EST | 165.00 | 81.05 | 63.30 | 64.80 | 0.00 | - | 9 | 20 | 0.00% |
| OKTA230421P00170000 | 2022-09-06 10:29AM EST | 170.00 | 108.00 | 111.00 | 112.35 | 0.00 | - | 1 | 0 | 0.00% |
| OKTA230421P00175000 | 2022-04-26 11:44AM EST | 175.00 | 54.22 | 93.70 | 95.35 | 0.00 | - | 1 | 29 | 0.00% |
| OKTA230421P00180000 | 2022-09-02 8:55AM EST | 180.00 | 116.50 | 122.40 | 124.50 | 0.00 | - | 1 | 0 | 0.00% |
| OKTA230421P00185000 | 2022-06-21 1:01PM EST | 185.00 | 100.50 | 81.40 | 82.50 | 0.00 | - | 6 | 37 | 0.00% |
| OKTA230421P00190000 | 2022-09-06 10:44AM EST | 190.00 | 128.00 | 131.25 | 132.45 | 0.00 | - | 1 | 0 | 0.00% |
| OKTA230421P00195000 | 2022-09-01 2:29PM EST | 195.00 | 132.60 | 137.40 | 139.30 | 0.00 | - | 5 | 0 | 0.00% |
| OKTA230421P00200000 | 2022-09-01 2:29PM EST | 200.00 | 137.55 | 141.95 | 144.35 | 0.00 | - | 5 | 0 | 0.00% |
| OKTA230421P00210000 | 2022-01-05 11:24AM EST | 210.00 | 39.78 | 48.55 | 55.10 | 0.00 | - | 1 | 3 | 0.00% |
| OKTA230421P00220000 | 2022-07-01 11:12AM EST | 220.00 | 126.30 | 120.70 | 122.55 | 0.00 | - | 4 | 0 | 0.00% |
| OKTA230421P00230000 | 2022-04-26 9:20AM EST | 230.00 | 99.35 | 147.70 | 149.85 | 0.00 | - | 4 | 4 | 0.00% |
| OKTA230421P00240000 | 2022-04-25 1:57PM EST | 240.00 | 104.60 | 156.40 | 158.50 | 0.00 | - | - | 5 | 0.00% |
| OKTA230421P00250000 | 2021-11-10 6:47AM EST | 250.00 | 55.10 | 54.90 | 62.40 | 0.00 | - | - | 1 | 0.00% |
| OKTA230421P00270000 | 2022-01-27 2:17PM EST | 270.00 | 101.50 | 97.90 | 105.40 | 0.00 | - | 1 | 1 | 0.00% |
| OKTA230421P00280000 | 2022-01-27 2:17PM EST | 280.00 | 110.30 | 106.60 | 113.85 | 0.00 | - | 1 | 2 | 0.00% |
| OKTA230421P00390000 | 2022-09-12 11:31AM EST | 390.00 | 325.65 | 339.30 | 340.85 | 0.00 | - | - | 0 | 196.85% |
© 2022 Yahoo. All rights reserved.
