Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240510C00089000 | 2024-04-25 11:26AM EDT | 89.00 | 4.75 | 5.20 | 5.50 | 0.00 | - | 1 | 2 | 39.16% |
| OKTA240510C00090000 | 2024-04-29 3:54PM EDT | 90.00 | 4.25 | 4.40 | 4.65 | 0.00 | - | 1 | 7 | 37.06% |
| OKTA240510C00092000 | 2024-04-29 3:54PM EDT | 92.00 | 2.86 | 3.10 | 3.20 | 0.00 | - | 3 | 5 | 35.01% |
| OKTA240510C00093000 | 2024-04-29 3:54PM EDT | 93.00 | 2.52 | 2.54 | 2.67 | +0.20 | +8.62% | 1 | 14 | 35.67% |
| OKTA240510C00094000 | 2024-04-30 9:53AM EDT | 94.00 | 2.20 | 2.11 | 2.16 | +0.33 | +17.65% | 2 | 84 | 35.55% |
| OKTA240510C00095000 | 2024-04-30 10:15AM EDT | 95.00 | 1.85 | 1.65 | 1.72 | +0.35 | +23.33% | 3 | 162 | 35.43% |
| OKTA240510C00096000 | 2024-04-29 1:57PM EDT | 96.00 | 1.44 | 1.28 | 1.35 | 0.00 | - | 24 | 30 | 35.35% |
| OKTA240510C00097000 | 2024-04-30 10:26AM EDT | 97.00 | 1.01 | 0.88 | 1.01 | +0.09 | +9.78% | 1 | 42 | 34.74% |
| OKTA240510C00098000 | 2024-04-29 1:25PM EDT | 98.00 | 0.86 | 0.73 | 0.80 | 0.00 | - | 17 | 22 | 35.45% |
| OKTA240510C00099000 | 2024-04-29 1:35PM EDT | 99.00 | 0.66 | 0.53 | 0.59 | 0.00 | - | 8 | 23 | 35.21% |
| OKTA240510C00100000 | 2024-04-30 10:14AM EDT | 100.00 | 0.46 | 0.39 | 0.45 | -0.01 | -2.13% | 1 | 28 | 35.60% |
| OKTA240510C00101000 | 2024-04-26 3:18PM EDT | 101.00 | 0.25 | 0.27 | 0.32 | 0.00 | - | 1 | 18 | 35.35% |
| OKTA240510C00102000 | 2024-04-29 9:47AM EDT | 102.00 | 0.20 | 0.20 | 0.24 | 0.00 | - | 1 | 5 | 35.84% |
| OKTA240510C00104000 | 2024-04-29 1:02PM EDT | 104.00 | 0.15 | 0.11 | 0.15 | 0.00 | - | 1 | 150 | 37.60% |
| OKTA240510C00105000 | 2024-04-23 10:57AM EDT | 105.00 | 0.32 | 0.08 | 0.13 | 0.00 | - | 4 | 23 | 39.06% |
| OKTA240510C00106000 | 2024-04-22 11:07AM EDT | 106.00 | 0.18 | 0.00 | 1.10 | 0.00 | - | 1 | 5 | 58.50% |
| OKTA240510C00107000 | 2024-04-12 11:40AM EDT | 107.00 | 1.35 | 0.00 | 0.95 | 0.00 | - | 2 | 4 | 59.18% |
| OKTA240510C00108000 | 2024-04-19 9:32AM EDT | 108.00 | 0.48 | 0.00 | 0.76 | 0.00 | - | 2 | 2 | 58.69% |
| OKTA240510C00109000 | 2024-04-05 10:55AM EDT | 109.00 | 1.50 | 0.00 | 1.15 | 0.00 | - | 5 | 5 | 68.36% |
| OKTA240510C00110000 | 2024-04-26 11:40AM EDT | 110.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 64.01% |
| OKTA240510C00111000 | 2024-04-22 12:23PM EDT | 111.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 2 | 5 | 77.34% |
| OKTA240510C00113000 | 2024-04-10 2:52PM EDT | 113.00 | 0.46 | 0.00 | 2.15 | 0.00 | - | - | 28 | 94.82% |
| OKTA240510C00114000 | 2024-04-11 10:36AM EDT | 114.00 | 0.39 | 0.00 | 2.09 | 0.00 | - | - | 100 | 96.97% |
| OKTA240510C00116000 | 2024-04-11 12:32PM EDT | 116.00 | 0.27 | 0.00 | 2.01 | 0.00 | - | - | 43 | 101.56% |
| OKTA240510C00118000 | 2024-04-08 11:50AM EDT | 118.00 | 0.41 | 0.00 | 2.14 | 0.00 | - | - | 28 | 108.98% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240510P00080000 | 2024-04-29 9:34AM EDT | 80.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 65.77% |
| OKTA240510P00082000 | 2024-04-22 11:37AM EDT | 82.00 | 0.33 | 0.00 | 1.04 | 0.00 | - | - | 1 | 63.09% |
| OKTA240510P00084000 | 2024-04-22 3:02PM EDT | 84.00 | 0.34 | 0.13 | 0.17 | 0.00 | - | - | 10 | 40.92% |
| OKTA240510P00085000 | 2024-04-29 10:47AM EDT | 85.00 | 0.23 | 0.20 | 0.24 | 0.00 | - | 1 | 7 | 40.63% |
| OKTA240510P00086000 | 2024-04-22 10:27AM EDT | 86.00 | 0.90 | 0.26 | 0.31 | 0.00 | - | - | 100 | 39.45% |
| OKTA240510P00087000 | 2024-04-26 10:33AM EDT | 87.00 | 0.45 | 0.36 | 0.41 | 0.00 | - | 1 | 2 | 38.62% |
| OKTA240510P00088000 | 2024-04-29 3:03PM EDT | 88.00 | 0.70 | 0.51 | 0.56 | 0.00 | - | 2 | 108 | 38.33% |
| OKTA240510P00090000 | 2024-04-29 9:43AM EDT | 90.00 | 1.00 | 0.88 | 0.96 | 0.00 | - | 1 | 15 | 37.16% |
| OKTA240510P00091000 | 2024-04-22 1:15PM EDT | 91.00 | 1.94 | 1.17 | 1.29 | 0.00 | - | 1 | 1 | 37.55% |
| OKTA240510P00092000 | 2024-04-29 3:10PM EDT | 92.00 | 1.86 | 1.50 | 1.58 | 0.00 | - | 8 | 19 | 36.23% |
| OKTA240510P00093000 | 2024-04-29 10:27AM EDT | 93.00 | 2.08 | 1.91 | 2.00 | 0.00 | - | 1 | 22 | 36.06% |
| OKTA240510P00094000 | 2024-04-30 10:17AM EDT | 94.00 | 2.33 | 2.40 | 2.47 | -0.12 | -4.90% | 1 | 23 | 35.62% |
| OKTA240510P00095000 | 2024-04-29 3:10PM EDT | 95.00 | 3.45 | 2.94 | 3.15 | 0.00 | - | 3 | 25 | 37.38% |
| OKTA240510P00096000 | 2024-04-29 10:35AM EDT | 96.00 | 3.60 | 3.60 | 3.80 | 0.00 | - | 3 | 15 | 37.74% |
| OKTA240510P00097000 | 2024-04-19 3:36PM EDT | 97.00 | 6.25 | 4.25 | 4.40 | 0.00 | - | 1 | 11 | 36.26% |
| OKTA240510P00098000 | 2024-04-23 2:50PM EDT | 98.00 | 4.50 | 4.95 | 5.20 | 0.00 | - | 4 | 9 | 37.31% |
| OKTA240510P00099000 | 2024-04-17 2:01PM EDT | 99.00 | 5.40 | 5.25 | 6.25 | 0.00 | - | 1 | 3 | 42.65% |
| OKTA240510P00100000 | 2024-04-12 3:59PM EDT | 100.00 | 4.37 | 6.60 | 7.00 | 0.00 | - | 8 | 8 | 41.50% |
| OKTA240510P00101000 | 2024-04-12 11:41AM EDT | 101.00 | 4.10 | 7.40 | 7.80 | 0.00 | - | 2 | 12 | 40.38% |
| OKTA240510P00102000 | 2024-04-16 9:33AM EDT | 102.00 | 8.20 | 8.20 | 8.85 | 0.00 | - | 8 | 10 | 45.22% |
| OKTA240510P00103000 | 2024-04-25 11:26AM EDT | 103.00 | 10.80 | 9.25 | 10.55 | 0.00 | - | 21 | 22 | 50.00% |
| OKTA240510P00105000 | 2024-04-17 2:52PM EDT | 105.00 | 10.50 | 9.90 | 12.85 | 0.00 | - | - | 1 | 78.96% |
| OKTA240510P00106000 | 2024-04-15 11:22AM EDT | 106.00 | 10.75 | 10.60 | 14.20 | 0.00 | - | - | 1 | 89.84% |
© 2024 Yahoo. All rights reserved.