Canada markets closed

Okta, Inc. (OKTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
53.32+2.07 (+4.04%)
At close: 04:00PM EST
61.47 +8.15 (+15.29%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OKTA230421C000225002022-11-10 9:33AM EST22.5028.2431.3032.600.00-22109.81%
OKTA230421C000300002022-11-07 3:34PM EST30.0020.0025.2026.200.00-199100.71%
OKTA230421C000350002022-11-11 11:57AM EST35.0020.8021.2522.150.00-2493.41%
OKTA230421C000400002022-11-28 11:28AM EST40.0015.4617.9018.450.00-102389.20%
OKTA230421C000450002022-11-28 9:44AM EST45.0012.9014.7515.200.00-210085.25%
OKTA230421C000500002022-11-30 3:56PM EST50.0012.0011.9012.25+2.45+25.65%366981.25%
OKTA230421C000550002022-11-30 3:58PM EST55.009.759.559.80+1.45+17.47%118478.65%
OKTA230421C000600002022-11-30 11:40AM EST60.006.207.457.80-0.30-4.62%139376.21%
OKTA230421C000650002022-11-30 3:45PM EST65.006.005.756.25+1.00+20.00%367874.65%
OKTA230421C000700002022-11-30 3:31PM EST70.004.654.404.85+0.80+20.78%2230972.84%
OKTA230421C000750002022-11-29 3:19PM EST75.003.003.403.750.00-2650571.69%
OKTA230421C000800002022-11-30 3:31PM EST80.002.772.633.00+0.42+17.87%2149171.36%
OKTA230421C000850002022-11-29 10:21AM EST85.001.962.042.330.00-1242470.75%
OKTA230421C000900002022-11-30 3:55PM EST90.001.701.561.79+0.30+21.43%851570.02%
OKTA230421C000950002022-11-29 9:57AM EST95.001.111.221.420.00-744769.92%
OKTA230421C001000002022-11-28 3:28PM EST100.000.850.951.150.00-634469.97%
OKTA230421C001050002022-11-23 3:37PM EST105.000.680.760.970.00-220070.56%
OKTA230421C001100002022-11-30 2:30PM EST110.000.690.610.82+0.28+68.29%1116471.05%
OKTA230421C001150002022-11-23 3:10PM EST115.000.450.490.700.00-105771.58%
OKTA230421C001200002022-11-30 3:00PM EST120.000.490.410.62+0.04+8.89%252672.51%
OKTA230421C001250002022-11-28 12:18PM EST125.000.340.140.590.00-286570.90%
OKTA230421C001300002022-11-29 2:11PM EST130.000.340.080.540.00-220471.48%
OKTA230421C001350002022-11-29 2:13PM EST135.000.290.080.510.00-25873.24%
OKTA230421C001400002022-11-29 2:15PM EST140.000.280.100.480.00-27875.29%
OKTA230421C001450002022-11-22 12:08PM EST145.000.250.060.450.00-26675.98%
OKTA230421C001500002022-11-29 2:15PM EST150.000.250.060.430.00-212677.54%
OKTA230421C001550002022-11-22 12:10PM EST155.000.190.050.420.00-213179.00%
OKTA230421C001600002022-11-29 2:11PM EST160.000.190.060.400.00-26680.57%
OKTA230421C001650002022-11-22 12:10PM EST165.000.170.060.390.00-211182.13%
OKTA230421C001700002022-11-22 12:11PM EST170.000.180.050.380.00-26483.30%
OKTA230421C001750002022-11-22 12:13PM EST175.000.150.030.370.00-27684.18%
OKTA230421C001800002022-11-22 12:09PM EST180.000.120.040.360.00-28085.74%
OKTA230421C001850002022-11-22 12:13PM EST185.000.140.030.350.00-22686.72%
OKTA230421C001900002022-11-22 12:15PM EST190.000.120.030.350.00-28488.09%
OKTA230421C001950002022-11-22 12:09PM EST195.000.130.030.340.00-29189.26%
OKTA230421C002000002022-11-29 9:34AM EST200.000.070.060.330.00-533191.21%
OKTA230421C002100002022-11-22 12:11PM EST210.000.110.030.320.00-22892.68%
OKTA230421C002200002022-11-22 12:09PM EST220.000.130.020.320.00-27094.82%
OKTA230421C002300002022-11-23 9:30AM EST230.000.060.010.310.00-922896.48%
OKTA230421C002400002022-11-22 12:17PM EST240.000.060.020.300.00-52098.73%
OKTA230421C002500002022-11-22 12:10PM EST250.000.070.010.290.00-252100.10%
OKTA230421C002600002022-11-22 12:55PM EST260.000.040.020.290.00-6239102.54%
OKTA230421C002700002022-11-21 10:44AM EST270.000.050.010.280.00-2119103.71%
OKTA230421C002800002022-11-22 2:20PM EST280.000.040.010.280.00-30248105.47%
OKTA230421C002900002022-11-17 10:52AM EST290.000.100.010.270.00-2178106.84%
OKTA230421C003000002022-11-21 9:30AM EST300.000.050.010.260.00-718108.20%
OKTA230421C003100002022-11-21 1:39PM EST310.000.040.000.100.00-50599.22%
OKTA230421C003200002022-11-17 10:54AM EST320.000.040.010.250.00-219110.94%
OKTA230421C003300002022-11-22 2:00PM EST330.000.020.010.250.00-603112.50%
OKTA230421C003400002022-11-17 10:54AM EST340.000.040.000.240.00-22112.89%
OKTA230421C003500002022-11-17 12:54PM EST350.000.030.000.240.00-629114.45%
OKTA230421C003600002022-11-17 10:55AM EST360.000.060.000.230.00-221115.23%
OKTA230421C003700002022-11-17 10:55AM EST370.000.070.000.230.00-26116.60%
OKTA230421C003800002022-11-17 10:55AM EST380.000.030.000.230.00-20117.77%
OKTA230421C003900002022-11-14 9:50AM EST390.000.040.000.220.00-25118.56%
PutsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OKTA230421P000225002022-11-09 10:16AM EST22.500.990.470.920.00-1196.78%
OKTA230421P000250002022-11-23 3:11PM EST25.001.030.941.140.00-24096.00%
OKTA230421P000300002022-11-29 2:19PM EST30.001.781.641.860.00-1720090.19%
OKTA230421P000350002022-11-29 9:47AM EST35.002.752.592.890.00-629485.21%
OKTA230421P000400002022-11-30 9:36AM EST40.004.453.904.20+0.35+8.54%145680.81%
OKTA230421P000450002022-11-30 3:41PM EST45.005.705.655.90-0.16-2.73%1635877.39%
OKTA230421P000500002022-11-30 1:54PM EST50.008.507.758.00+0.20+2.41%7342474.15%
OKTA230421P000550002022-11-29 3:59PM EST55.0011.1010.2010.600.00-571,13671.36%
OKTA230421P000600002022-11-29 3:26PM EST60.0014.1513.1013.550.00-5940768.84%
OKTA230421P000650002022-11-15 9:36AM EST65.0016.0016.4016.900.00-314566.69%
OKTA230421P000700002022-11-28 1:27PM EST70.0021.7920.0020.550.00-26864.38%
OKTA230421P000750002022-11-07 3:00PM EST75.0029.3924.0524.550.00-1046863.09%
OKTA230421P000800002022-11-29 1:54PM EST80.0030.0528.1029.000.00-133861.79%
OKTA230421P000850002022-11-28 2:09PM EST85.0034.9032.6033.350.00-294360.38%
OKTA230421P000900002022-11-25 12:32PM EST90.0040.5536.8037.950.00-414655.91%
OKTA230421P000950002022-11-29 11:39AM EST95.0043.6541.4043.200.00-123058.55%
OKTA230421P001000002022-11-28 2:19PM EST100.0049.4546.3547.550.00-1116053.37%
OKTA230421P001050002022-09-23 9:50AM EST105.0051.3049.7551.000.00-5680.00%
OKTA230421P001100002022-11-04 2:53PM EST110.0065.0556.0558.000.00-2062.11%
OKTA230421P001150002022-11-02 2:45PM EST115.0063.8561.1562.300.00-5072.27%
OKTA230421P001200002022-11-08 1:33PM EST120.0072.1466.0067.250.00-1074.02%
OKTA230421P001250002022-10-06 1:52PM EST125.0067.1579.4081.000.00-500162.11%
OKTA230421P001300002022-09-27 9:34AM EST130.0075.7571.9073.400.00-110.00%
OKTA230421P001350002022-08-30 1:47PM EST135.0048.2677.8078.950.00-100.00%
OKTA230421P001400002022-09-15 12:47PM EST140.0076.4090.2591.450.00-1000133.86%
OKTA230421P001450002022-06-08 11:31AM EST145.0050.4148.7549.750.00-1410.00%
OKTA230421P001500002022-09-02 11:02AM EST150.0084.2792.1094.500.00-1600.00%
OKTA230421P001550002022-08-26 1:22PM EST155.0063.6099.80101.750.00-2068.36%
OKTA230421P001600002022-07-18 12:56PM EST160.0066.0260.9061.500.00-170.00%
OKTA230421P001650002022-06-21 12:55PM EST165.0081.0563.3064.800.00-9200.00%
OKTA230421P001700002022-09-06 10:29AM EST170.00108.00111.00112.350.00-100.00%
OKTA230421P001750002022-04-26 11:44AM EST175.0054.2293.7095.350.00-1290.00%
OKTA230421P001800002022-09-02 8:55AM EST180.00116.50122.40124.500.00-100.00%
OKTA230421P001850002022-06-21 1:01PM EST185.00100.5081.4082.500.00-6370.00%
OKTA230421P001900002022-09-06 10:44AM EST190.00128.00131.25132.450.00-100.00%
OKTA230421P001950002022-09-01 2:29PM EST195.00132.60137.40139.300.00-500.00%
OKTA230421P002000002022-09-01 2:29PM EST200.00137.55141.95144.350.00-500.00%
OKTA230421P002100002022-01-05 11:24AM EST210.0039.7848.5555.100.00-130.00%
OKTA230421P002200002022-07-01 11:12AM EST220.00126.30120.70122.550.00-400.00%
OKTA230421P002300002022-04-26 9:20AM EST230.0099.35147.70149.850.00-440.00%
OKTA230421P002400002022-04-25 1:57PM EST240.00104.60156.40158.500.00--50.00%
OKTA230421P002500002021-11-10 6:47AM EST250.0055.1054.9062.400.00--10.00%
OKTA230421P002700002022-01-27 2:17PM EST270.00101.5097.90105.400.00-110.00%
OKTA230421P002800002022-01-27 2:17PM EST280.00110.30106.60113.850.00-120.00%
OKTA230421P003900002022-09-12 11:31AM EST390.00325.65339.30340.850.00--0196.85%