Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 19, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA230519C00035000 | 2023-03-14 3:40PM EDT | 35.00 | 46.80 | 49.05 | 50.00 | 0.00 | - | - | 5 | 116.21% |
| OKTA230519C00040000 | 2023-03-02 10:54AM EDT | 40.00 | 40.00 | 44.10 | 45.15 | 0.00 | - | - | 45 | 107.52% |
| OKTA230519C00050000 | 2023-03-03 1:58PM EDT | 50.00 | 36.95 | 34.50 | 35.30 | 0.00 | - | - | 260 | 89.99% |
| OKTA230519C00055000 | 2023-03-27 11:11AM EDT | 55.00 | 28.30 | 29.65 | 30.25 | 0.00 | - | - | 342 | 77.59% |
| OKTA230519C00060000 | 2023-03-23 10:08AM EDT | 60.00 | 25.63 | 24.85 | 25.45 | 0.00 | - | - | 622 | 69.31% |
| OKTA230519C00065000 | 2023-03-28 12:38PM EDT | 65.00 | 19.24 | 20.40 | 20.70 | 0.00 | - | 5 | 674 | 63.53% |
| OKTA230519C00070000 | 2023-03-30 3:27PM EDT | 70.00 | 16.15 | 15.95 | 16.25 | +0.95 | +6.25% | 5 | 486 | 57.54% |
| OKTA230519C00075000 | 2023-03-30 2:35PM EDT | 75.00 | 12.28 | 11.95 | 12.25 | +0.03 | +0.24% | 15 | 1,686 | 53.76% |
| OKTA230519C00080000 | 2023-03-30 3:11PM EDT | 80.00 | 8.55 | 8.45 | 8.65 | -0.25 | -2.84% | 25 | 825 | 50.17% |
| OKTA230519C00085000 | 2023-03-30 3:43PM EDT | 85.00 | 5.75 | 5.55 | 5.75 | +0.07 | +1.23% | 72 | 1,766 | 48.17% |
| OKTA230519C00090000 | 2023-03-30 3:30PM EDT | 90.00 | 3.52 | 3.45 | 3.55 | +0.02 | +0.57% | 62 | 1,058 | 45.90% |
| OKTA230519C00095000 | 2023-03-30 3:57PM EDT | 95.00 | 2.05 | 2.06 | 2.12 | -0.07 | -3.30% | 63 | 914 | 45.00% |
| OKTA230519C00100000 | 2023-03-30 12:36PM EDT | 100.00 | 1.21 | 1.17 | 1.25 | +0.03 | +2.54% | 4 | 1,662 | 44.95% |
| OKTA230519C00105000 | 2023-03-30 3:59PM EDT | 105.00 | 0.68 | 0.68 | 0.75 | 0.00 | - | 84 | 416 | 45.58% |
| OKTA230519C00110000 | 2023-03-30 3:27PM EDT | 110.00 | 0.41 | 0.39 | 0.45 | +0.05 | +13.89% | 5 | 212 | 46.29% |
| OKTA230519C00115000 | 2023-03-21 9:42AM EDT | 115.00 | 0.50 | 0.12 | 0.31 | 0.00 | - | - | 11 | 48.29% |
| OKTA230519C00120000 | 2023-03-20 10:09AM EDT | 120.00 | 0.35 | 0.06 | 0.20 | 0.00 | - | - | 114 | 49.41% |
| OKTA230519C00125000 | 2023-03-29 3:42PM EDT | 125.00 | 0.09 | 0.05 | 0.16 | 0.00 | - | 15 | 17 | 52.05% |
PutsforMay 19, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA230519P00022500 | 2023-03-06 2:25PM EDT | 22.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 6 | 132.81% |
| OKTA230519P00025000 | 2023-03-17 12:21PM EDT | 25.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | - | 32 | 135.16% |
| OKTA230519P00030000 | 2023-03-02 11:45AM EDT | 30.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | - | 222 | 116.80% |
| OKTA230519P00035000 | 2023-03-28 9:50AM EDT | 35.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 192 | 101.56% |
| OKTA230519P00040000 | 2023-03-28 10:56AM EDT | 40.00 | 0.08 | 0.03 | 0.14 | 0.00 | - | 1 | 294 | 89.45% |
| OKTA230519P00045000 | 2023-03-27 9:30AM EDT | 45.00 | 0.16 | 0.10 | 0.14 | 0.00 | - | - | 572 | 80.27% |
| OKTA230519P00050000 | 2023-03-28 10:56AM EDT | 50.00 | 0.21 | 0.06 | 0.22 | 0.00 | - | 1 | 2,101 | 69.73% |
| OKTA230519P00055000 | 2023-03-30 3:44PM EDT | 55.00 | 0.25 | 0.20 | 0.32 | -0.02 | -7.41% | 2 | 1,145 | 65.04% |
| OKTA230519P00060000 | 2023-03-30 12:52PM EDT | 60.00 | 0.34 | 0.36 | 0.47 | -0.12 | -26.09% | 1 | 1,501 | 59.03% |
| OKTA230519P00065000 | 2023-03-30 3:48PM EDT | 65.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | 3 | 1,267 | 55.18% |
| OKTA230519P00070000 | 2023-03-30 3:31PM EDT | 70.00 | 1.30 | 1.28 | 1.32 | 0.00 | - | 17 | 1,314 | 51.42% |
| OKTA230519P00075000 | 2023-03-30 12:24PM EDT | 75.00 | 2.19 | 2.19 | 2.25 | -0.05 | -2.23% | 88 | 995 | 48.56% |
| OKTA230519P00080000 | 2023-03-30 11:56AM EDT | 80.00 | 3.51 | 3.60 | 3.70 | -0.19 | -5.14% | 91 | 1,537 | 45.80% |
| OKTA230519P00085000 | 2023-03-30 1:48PM EDT | 85.00 | 5.86 | 5.70 | 5.85 | -0.24 | -3.93% | 9 | 711 | 43.73% |
| OKTA230519P00090000 | 2023-03-30 1:01PM EDT | 90.00 | 8.60 | 8.50 | 8.70 | +0.15 | +1.78% | 1 | 406 | 41.65% |
| OKTA230519P00095000 | 2023-03-30 9:42AM EDT | 95.00 | 11.45 | 12.05 | 12.30 | -1.55 | -11.92% | 10 | 87 | 40.23% |
| OKTA230519P00100000 | 2023-03-30 11:16AM EDT | 100.00 | 15.60 | 16.10 | 16.65 | -2.75 | -14.99% | 20 | 20 | 41.65% |
| OKTA230519P00105000 | 2023-02-28 11:47AM EDT | 105.00 | 34.95 | 20.60 | 21.20 | 0.00 | - | - | 12 | 41.92% |
| OKTA230519P00110000 | 2023-03-21 3:41PM EDT | 110.00 | 25.05 | 25.45 | 26.00 | 0.00 | - | - | 4 | 43.65% |
| OKTA230519P00120000 | 2023-03-29 9:32AM EDT | 120.00 | 37.01 | 35.15 | 36.05 | 0.00 | - | 1 | 0 | 55.81% |
© 2023 Yahoo. All rights reserved.
