Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA230421C00022500 | 2022-11-10 10:33AM EDT | 22.50 | 28.24 | 42.20 | 43.15 | 0.00 | - | 2 | 2 | 0.00% |
| OKTA230421C00025000 | 2023-03-07 12:42PM EDT | 25.00 | 61.10 | 59.65 | 60.55 | 0.00 | - | 1 | 4 | 180.47% |
| OKTA230421C00030000 | 2023-01-25 10:34AM EDT | 30.00 | 37.35 | 41.70 | 42.85 | 0.00 | - | 1 | 98 | 0.00% |
| OKTA230421C00035000 | 2023-01-12 3:08PM EDT | 35.00 | 31.35 | 41.15 | 42.50 | 0.00 | - | 6 | 9 | 0.00% |
| OKTA230421C00040000 | 2023-03-20 10:38AM EDT | 40.00 | 43.70 | 44.80 | 45.55 | 0.00 | - | 1 | 18 | 126.76% |
| OKTA230421C00045000 | 2023-03-14 3:43PM EDT | 45.00 | 37.00 | 39.85 | 40.55 | 0.00 | - | 3 | 82 | 111.33% |
| OKTA230421C00050000 | 2023-03-23 10:29AM EDT | 50.00 | 35.15 | 34.85 | 35.55 | +4.96 | +16.43% | 2 | 124 | 94.92% |
| OKTA230421C00055000 | 2023-03-23 9:45AM EDT | 55.00 | 29.69 | 30.15 | 30.55 | +0.89 | +3.09% | 1 | 222 | 89.45% |
| OKTA230421C00060000 | 2023-03-23 10:04AM EDT | 60.00 | 24.80 | 25.25 | 25.70 | -0.20 | -0.80% | 7 | 486 | 79.54% |
| OKTA230421C00065000 | 2023-03-22 3:12PM EDT | 65.00 | 19.08 | 20.45 | 20.70 | 0.00 | - | 22 | 675 | 67.68% |
| OKTA230421C00070000 | 2023-03-23 9:31AM EDT | 70.00 | 15.00 | 15.80 | 16.00 | +0.40 | +2.74% | 1 | 755 | 60.30% |
| OKTA230421C00075000 | 2023-03-23 9:30AM EDT | 75.00 | 9.99 | 11.45 | 11.70 | +0.40 | +4.17% | 1 | 1,116 | 55.35% |
| OKTA230421C00080000 | 2023-03-23 10:59AM EDT | 80.00 | 7.80 | 7.65 | 7.85 | +0.20 | +2.63% | 4 | 1,166 | 51.17% |
| OKTA230421C00085000 | 2023-03-23 11:06AM EDT | 85.00 | 4.73 | 4.65 | 4.75 | +0.88 | +22.86% | 38 | 1,467 | 48.73% |
| OKTA230421C00090000 | 2023-03-23 9:30AM EDT | 90.00 | 2.47 | 2.52 | 2.59 | +0.59 | +31.38% | 5 | 1,647 | 46.59% |
| OKTA230421C00095000 | 2023-03-22 3:45PM EDT | 95.00 | 1.06 | 1.24 | 1.30 | 0.00 | - | 75 | 1,688 | 45.68% |
| OKTA230421C00100000 | 2023-03-23 11:06AM EDT | 100.00 | 0.60 | 0.58 | 0.63 | +0.12 | +25.00% | 3 | 1,049 | 45.78% |
| OKTA230421C00105000 | 2023-03-21 2:56PM EDT | 105.00 | 0.39 | 0.27 | 0.32 | 0.00 | - | 184 | 302 | 46.97% |
| OKTA230421C00110000 | 2023-03-16 3:21PM EDT | 110.00 | 0.31 | 0.10 | 0.20 | 0.00 | - | 5 | 189 | 50.00% |
| OKTA230421C00115000 | 2023-03-21 10:47AM EDT | 115.00 | 0.12 | 0.05 | 0.14 | 0.00 | - | 2 | 277 | 50.39% |
| OKTA230421C00120000 | 2023-03-22 3:37PM EDT | 120.00 | 0.13 | 0.02 | 0.11 | 0.00 | - | 1 | 742 | 53.32% |
| OKTA230421C00125000 | 2023-03-21 9:40AM EDT | 125.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 60 | 845 | 58.01% |
| OKTA230421C00130000 | 2023-03-20 3:51PM EDT | 130.00 | 0.04 | 0.04 | 0.08 | 0.00 | - | 2 | 154 | 63.09% |
| OKTA230421C00135000 | 2023-02-27 10:54AM EDT | 135.00 | 0.13 | 0.02 | 0.08 | 0.00 | - | 2 | 58 | 66.41% |
| OKTA230421C00140000 | 2023-03-21 10:59AM EDT | 140.00 | 0.01 | 0.02 | 0.06 | 0.00 | - | 1 | 96 | 68.75% |
| OKTA230421C00145000 | 2023-03-13 9:36AM EDT | 145.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 4 | 78 | 70.70% |
| OKTA230421C00150000 | 2023-03-22 11:47AM EDT | 150.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 6 | 137 | 76.95% |
| OKTA230421C00155000 | 2023-03-07 11:55AM EDT | 155.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 60 | 137 | 78.52% |
| OKTA230421C00160000 | 2023-03-10 3:24PM EDT | 160.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 523 | 549 | 80.47% |
| OKTA230421C00165000 | 2023-01-18 3:12PM EDT | 165.00 | 0.04 | 0.02 | 0.15 | 0.00 | - | 2 | 115 | 95.90% |
| OKTA230421C00170000 | 2023-02-03 1:00PM EDT | 170.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 200 | 238 | 96.48% |
| OKTA230421C00175000 | 2023-03-13 9:53AM EDT | 175.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 79 | 85.94% |
| OKTA230421C00180000 | 2022-12-30 2:00PM EDT | 180.00 | 0.14 | 0.02 | 0.04 | 0.00 | - | 1 | 79 | 95.31% |
| OKTA230421C00185000 | 2022-12-02 2:12PM EDT | 185.00 | 0.22 | 0.03 | 0.28 | 0.00 | - | 2 | 26 | 117.97% |
| OKTA230421C00190000 | 2023-03-06 4:06PM EDT | 190.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 90 | 94.53% |
| OKTA230421C00195000 | 2023-02-27 12:36PM EDT | 195.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 11 | 91 | 96.88% |
| OKTA230421C00200000 | 2023-03-21 9:45AM EDT | 200.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 31 | 403 | 102.34% |
| OKTA230421C00210000 | 2023-02-27 12:53PM EDT | 210.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 28 | 32 | 107.81% |
| OKTA230421C00220000 | 2022-12-27 11:35AM EDT | 220.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 68 | 122.66% |
| OKTA230421C00230000 | 2023-03-02 11:07AM EDT | 230.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 228 | 114.06% |
| OKTA230421C00240000 | 2023-01-06 10:41AM EDT | 240.00 | 0.04 | 0.01 | 0.28 | 0.00 | - | 3 | 17 | 148.44% |
| OKTA230421C00250000 | 2023-01-27 12:36PM EDT | 250.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 10 | 51 | 137.89% |
| OKTA230421C00260000 | 2023-02-14 12:18PM EDT | 260.00 | 0.12 | 0.00 | 0.04 | 0.00 | - | 1 | 39 | 129.69% |
| OKTA230421C00270000 | 2022-11-21 11:44AM EDT | 270.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 2 | 119 | 147.66% |
| OKTA230421C00280000 | 2022-12-15 11:39AM EDT | 280.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 107 | 130 | 152.73% |
| OKTA230421C00290000 | 2022-12-19 2:40PM EDT | 290.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 178 | 137.50% |
| OKTA230421C00300000 | 2022-11-21 10:30AM EDT | 300.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 7 | 18 | 169.14% |
| OKTA230421C00310000 | 2022-12-01 2:53PM EDT | 310.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 1 | 6 | 175.78% |
| OKTA230421C00320000 | 2022-11-17 11:54AM EDT | 320.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 19 | 160.94% |
| OKTA230421C00330000 | 2022-11-22 3:00PM EDT | 330.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 60 | 3 | 176.95% |
| OKTA230421C00340000 | 2023-01-13 2:51PM EDT | 340.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 2 | 171.88% |
| OKTA230421C00350000 | 2022-11-17 1:54PM EDT | 350.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 62 | 9 | 173.44% |
| OKTA230421C00360000 | 2022-11-17 11:55AM EDT | 360.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 2 | 21 | 173.44% |
| OKTA230421C00370000 | 2022-11-17 11:55AM EDT | 370.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 2 | 6 | 179.30% |
| OKTA230421C00380000 | 2023-02-27 11:45AM EDT | 380.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 167.19% |
| OKTA230421C00390000 | 2022-12-01 11:14AM EDT | 390.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 9 | 14 | 196.88% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA230421P00022500 | 2023-01-12 2:22PM EDT | 22.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 17 | 187.50% |
| OKTA230421P00025000 | 2023-03-21 10:07AM EDT | 25.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 33 | 156.25% |
| OKTA230421P00030000 | 2023-03-15 3:48PM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 220 | 137.50% |
| OKTA230421P00035000 | 2023-03-21 10:23AM EDT | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 395 | 117.97% |
| OKTA230421P00040000 | 2023-03-22 3:54PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,575 | 101.56% |
| OKTA230421P00045000 | 2023-03-22 3:08PM EDT | 45.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 18 | 420 | 93.75% |
| OKTA230421P00050000 | 2023-03-23 9:35AM EDT | 50.00 | 0.06 | 0.02 | 0.12 | -0.08 | -57.14% | 3 | 519 | 83.20% |
| OKTA230421P00055000 | 2023-03-17 1:43PM EDT | 55.00 | 0.25 | 0.07 | 0.20 | 0.00 | - | 2 | 591 | 76.76% |
| OKTA230421P00060000 | 2023-03-22 3:12PM EDT | 60.00 | 0.24 | 0.16 | 0.29 | -0.03 | -11.11% | 1 | 708 | 69.24% |
| OKTA230421P00065000 | 2023-03-22 3:54PM EDT | 65.00 | 0.49 | 0.32 | 0.41 | 0.00 | - | 13 | 871 | 61.57% |
| OKTA230421P00070000 | 2023-03-23 11:09AM EDT | 70.00 | 0.66 | 0.63 | 0.69 | -0.30 | -31.25% | 2 | 881 | 55.62% |
| OKTA230421P00075000 | 2023-03-23 11:09AM EDT | 75.00 | 1.28 | 1.27 | 1.33 | -0.38 | -22.89% | 5 | 1,679 | 51.59% |
| OKTA230421P00080000 | 2023-03-23 10:50AM EDT | 80.00 | 2.47 | 2.40 | 2.50 | -0.79 | -24.23% | 2 | 925 | 48.61% |
| OKTA230421P00085000 | 2023-03-23 10:42AM EDT | 85.00 | 4.50 | 4.35 | 4.45 | -1.15 | -20.35% | 32 | 1,416 | 45.95% |
| OKTA230421P00090000 | 2023-03-23 10:50AM EDT | 90.00 | 7.25 | 7.20 | 7.35 | -0.90 | -11.04% | 1 | 196 | 44.29% |
| OKTA230421P00095000 | 2023-03-17 12:30PM EDT | 95.00 | 12.35 | 10.80 | 11.10 | 0.00 | - | 4 | 237 | 43.26% |
| OKTA230421P00100000 | 2023-03-20 9:43AM EDT | 100.00 | 16.85 | 15.20 | 15.55 | 0.00 | - | 5 | 165 | 44.78% |
| OKTA230421P00105000 | 2023-03-15 2:21PM EDT | 105.00 | 23.20 | 20.00 | 20.40 | 0.00 | - | 2 | 29 | 50.24% |
| OKTA230421P00110000 | 2023-02-14 12:28PM EDT | 110.00 | 34.10 | 25.30 | 26.15 | 0.00 | - | 1 | 1 | 66.60% |
| OKTA230421P00115000 | 2023-03-16 3:30PM EDT | 115.00 | 30.27 | 29.65 | 30.35 | 0.00 | - | 88 | 43 | 64.11% |
| OKTA230421P00120000 | 2023-03-16 3:30PM EDT | 120.00 | 35.26 | 34.60 | 35.45 | 0.00 | - | 88 | 43 | 52.34% |
| OKTA230421P00125000 | 2022-10-06 2:52PM EDT | 125.00 | 67.15 | 79.40 | 81.00 | 0.00 | - | 50 | 0 | 538.01% |
| OKTA230421P00130000 | 2023-03-07 11:00AM EDT | 130.00 | 44.65 | 44.60 | 45.35 | 0.00 | - | 1 | 0 | 50.00% |
| OKTA230421P00135000 | 2022-08-30 2:47PM EDT | 135.00 | 48.26 | 77.80 | 78.95 | 0.00 | - | 1 | 0 | 424.54% |
| OKTA230421P00140000 | 2022-09-15 1:47PM EDT | 140.00 | 76.40 | 90.25 | 91.45 | 0.00 | - | 100 | 0 | 513.57% |
| OKTA230421P00145000 | 2022-06-08 12:31PM EDT | 145.00 | 50.41 | 48.75 | 49.75 | 0.00 | - | 1 | 41 | 0.00% |
| OKTA230421P00150000 | 2022-09-02 12:02PM EDT | 150.00 | 84.27 | 92.10 | 94.50 | 0.00 | - | 16 | 0 | 447.39% |
| OKTA230421P00155000 | 2022-08-26 2:22PM EDT | 155.00 | 63.60 | 99.80 | 101.75 | 0.00 | - | 2 | 0 | 480.62% |
| OKTA230421P00160000 | 2022-07-18 1:56PM EDT | 160.00 | 66.02 | 60.90 | 61.50 | 0.00 | - | 1 | 7 | 0.00% |
| OKTA230421P00165000 | 2022-06-21 1:55PM EDT | 165.00 | 81.05 | 63.30 | 64.80 | 0.00 | - | 9 | 20 | 0.00% |
| OKTA230421P00170000 | 2022-09-06 11:29AM EDT | 170.00 | 108.00 | 111.00 | 112.35 | 0.00 | - | 1 | 0 | 457.18% |
| OKTA230421P00175000 | 2022-04-26 12:44PM EDT | 175.00 | 54.22 | 93.70 | 95.35 | 0.00 | - | 1 | 29 | 218.26% |
| OKTA230421P00180000 | 2022-09-02 9:55AM EDT | 180.00 | 116.50 | 122.40 | 124.50 | 0.00 | - | 1 | 0 | 487.38% |
| OKTA230421P00185000 | 2022-06-21 2:01PM EDT | 185.00 | 100.50 | 81.40 | 82.50 | 0.00 | - | 6 | 37 | 0.00% |
| OKTA230421P00190000 | 2022-09-06 11:44AM EDT | 190.00 | 128.00 | 131.25 | 132.45 | 0.00 | - | 1 | 0 | 481.67% |
| OKTA230421P00195000 | 2022-09-01 3:29PM EDT | 195.00 | 132.60 | 137.40 | 139.30 | 0.00 | - | 5 | 0 | 502.37% |
| OKTA230421P00200000 | 2022-09-01 3:29PM EDT | 200.00 | 137.55 | 141.95 | 144.35 | 0.00 | - | 5 | 0 | 505.27% |
| OKTA230421P00210000 | 2022-01-05 12:24PM EDT | 210.00 | 39.78 | 48.55 | 55.10 | 0.00 | - | 1 | 3 | 0.00% |
| OKTA230421P00220000 | 2022-12-05 10:30AM EDT | 220.00 | 154.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| OKTA230421P00230000 | 2022-04-26 10:20AM EDT | 230.00 | 99.35 | 147.70 | 149.85 | 0.00 | - | 4 | 4 | 253.52% |
| OKTA230421P00240000 | 2022-04-25 2:57PM EDT | 240.00 | 104.60 | 156.40 | 158.50 | 0.00 | - | - | 5 | 235.30% |
| OKTA230421P00250000 | 2021-11-10 7:47AM EDT | 250.00 | 55.10 | 54.90 | 62.40 | 0.00 | - | - | 1 | 0.00% |
| OKTA230421P00270000 | 2022-01-27 3:17PM EDT | 270.00 | 101.50 | 97.90 | 105.40 | 0.00 | - | 1 | 1 | 0.00% |
| OKTA230421P00280000 | 2022-01-27 3:17PM EDT | 280.00 | 110.30 | 106.60 | 113.85 | 0.00 | - | 1 | 2 | 0.00% |
| OKTA230421P00390000 | 2022-09-12 12:31PM EDT | 390.00 | 325.65 | 339.30 | 340.85 | 0.00 | - | - | 0 | 695.70% |
© 2023 Yahoo. All rights reserved.
