Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 18, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA230818C00035000 | 2023-03-06 12:36PM EDT | 35.00 | 50.59 | 49.90 | 50.95 | 0.00 | - | - | 6 | 98.07% |
| OKTA230818C00040000 | 2023-03-07 12:10PM EDT | 40.00 | 47.30 | 45.00 | 46.15 | 0.00 | - | - | 11 | 87.79% |
| OKTA230818C00045000 | 2023-03-07 11:14AM EDT | 45.00 | 42.55 | 40.40 | 41.35 | 0.00 | - | - | 2 | 80.59% |
| OKTA230818C00050000 | 2023-03-10 12:11PM EDT | 50.00 | 35.78 | 36.10 | 36.65 | 0.00 | - | - | 60 | 75.66% |
| OKTA230818C00055000 | 2023-03-09 3:57PM EDT | 55.00 | 32.10 | 31.60 | 32.25 | 0.00 | - | - | 13 | 70.43% |
| OKTA230818C00060000 | 2023-03-22 10:06AM EDT | 60.00 | 27.65 | 27.45 | 28.15 | 0.00 | - | - | 28 | 67.18% |
| OKTA230818C00065000 | 2023-03-20 12:38PM EDT | 65.00 | 23.10 | 23.50 | 23.95 | 0.00 | - | - | 135 | 63.04% |
| OKTA230818C00070000 | 2023-03-29 1:54PM EDT | 70.00 | 19.95 | 19.95 | 20.30 | 0.00 | - | 4 | 144 | 60.77% |
| OKTA230818C00075000 | 2023-03-30 10:53AM EDT | 75.00 | 17.60 | 16.60 | 16.95 | +0.60 | +3.53% | 12 | 5,108 | 58.42% |
| OKTA230818C00080000 | 2023-03-30 3:06PM EDT | 80.00 | 13.80 | 13.65 | 13.80 | +0.10 | +0.73% | 4 | 777 | 56.16% |
| OKTA230818C00085000 | 2023-03-30 3:41PM EDT | 85.00 | 11.08 | 10.95 | 11.15 | -0.22 | -1.95% | 5 | 241 | 54.25% |
| OKTA230818C00090000 | 2023-03-30 2:44PM EDT | 90.00 | 8.91 | 8.70 | 8.90 | -0.04 | -0.45% | 16 | 929 | 52.84% |
| OKTA230818C00095000 | 2023-03-30 3:11PM EDT | 95.00 | 6.85 | 6.75 | 6.95 | +0.08 | +1.18% | 3 | 806 | 51.34% |
| OKTA230818C00100000 | 2023-03-29 2:37PM EDT | 100.00 | 5.47 | 5.20 | 5.45 | 0.00 | - | 7 | 533 | 50.46% |
| OKTA230818C00105000 | 2023-03-29 11:20AM EDT | 105.00 | 3.90 | 4.00 | 4.15 | 0.00 | - | 12 | 412 | 50.01% |
| OKTA230818C00110000 | 2023-03-30 3:51PM EDT | 110.00 | 3.14 | 2.98 | 3.20 | +0.14 | +4.67% | 3 | 234 | 49.57% |
| OKTA230818C00115000 | 2023-03-24 11:45AM EDT | 115.00 | 2.53 | 2.24 | 2.40 | 0.00 | - | - | 43 | 48.85% |
| OKTA230818C00120000 | 2023-03-29 3:59PM EDT | 120.00 | 1.77 | 1.71 | 1.84 | 0.00 | - | 2 | 63 | 48.68% |
| OKTA230818C00125000 | 2023-03-29 3:25PM EDT | 125.00 | 1.38 | 1.28 | 1.39 | 0.00 | - | 4 | 53 | 48.39% |
PutsforAugust 18, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA230818P00035000 | 2023-03-24 11:29AM EDT | 35.00 | 0.38 | 0.13 | 0.34 | 0.00 | - | - | 98 | 72.46% |
| OKTA230818P00040000 | 2023-03-21 12:51PM EDT | 40.00 | 0.51 | 0.21 | 0.48 | 0.00 | - | - | 50 | 66.70% |
| OKTA230818P00045000 | 2023-03-30 10:45AM EDT | 45.00 | 0.59 | 0.55 | 0.69 | -0.26 | -30.59% | 1 | 128 | 64.48% |
| OKTA230818P00050000 | 2023-03-23 11:49AM EDT | 50.00 | 1.06 | 0.92 | 1.04 | 0.00 | - | - | 1,496 | 61.52% |
| OKTA230818P00055000 | 2023-03-23 2:33PM EDT | 55.00 | 1.75 | 1.42 | 1.56 | 0.00 | - | - | 396 | 58.85% |
| OKTA230818P00060000 | 2023-03-29 1:13PM EDT | 60.00 | 2.28 | 2.11 | 2.28 | 0.00 | - | 1 | 290 | 56.42% |
| OKTA230818P00065000 | 2023-03-30 3:31PM EDT | 65.00 | 3.16 | 3.05 | 3.20 | -0.18 | -5.39% | 1 | 755 | 54.08% |
| OKTA230818P00070000 | 2023-03-30 1:32PM EDT | 70.00 | 4.30 | 4.30 | 4.45 | -0.62 | -12.60% | 2 | 960 | 52.16% |
| OKTA230818P00075000 | 2023-03-28 11:03AM EDT | 75.00 | 6.60 | 5.85 | 6.00 | 0.00 | - | 1 | 244 | 50.22% |
| OKTA230818P00080000 | 2023-03-30 3:31PM EDT | 80.00 | 7.81 | 7.75 | 7.95 | -1.19 | -13.22% | 3 | 804 | 48.97% |
| OKTA230818P00085000 | 2023-03-29 2:57PM EDT | 85.00 | 10.20 | 10.05 | 10.25 | 0.00 | - | 3 | 141 | 47.25% |
| OKTA230818P00090000 | 2023-03-30 2:44PM EDT | 90.00 | 12.82 | 12.75 | 12.95 | +0.02 | +0.16% | 6 | 69 | 45.65% |
| OKTA230818P00095000 | 2023-03-27 2:46PM EDT | 95.00 | 16.86 | 15.80 | 16.00 | 0.00 | - | - | 216 | 43.93% |
| OKTA230818P00100000 | 2023-03-27 2:45PM EDT | 100.00 | 20.25 | 19.25 | 19.45 | 0.00 | - | - | 61 | 42.40% |
| OKTA230818P00105000 | 2023-03-27 9:30AM EDT | 105.00 | 24.95 | 23.00 | 23.35 | 0.00 | - | - | 128 | 41.57% |
| OKTA230818P00110000 | 2023-03-29 1:56PM EDT | 110.00 | 27.33 | 27.05 | 27.40 | 0.00 | - | 3 | 48 | 39.89% |
| OKTA230818P00115000 | 2023-03-01 2:44PM EDT | 115.00 | 44.35 | 31.40 | 31.75 | 0.00 | - | - | 77 | 38.53% |
| OKTA230818P00120000 | 2023-03-09 3:54PM EDT | 120.00 | 36.75 | 35.80 | 36.30 | 0.00 | - | - | 119 | 37.11% |
| OKTA230818P00125000 | 2023-03-28 12:47PM EDT | 125.00 | 42.35 | 40.55 | 41.10 | 0.00 | - | 2 | 2 | 37.31% |
© 2023 Yahoo. All rights reserved.
