Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240524C00080000 | 2024-04-11 12:26PM EDT | 80.00 | 20.05 | 12.40 | 15.10 | 0.00 | - | - | 4 | 52.49% |
| OKTA240524C00085000 | 2024-04-19 12:23PM EDT | 85.00 | 8.65 | 9.00 | 10.90 | 0.00 | - | 1 | 1 | 54.71% |
| OKTA240524C00087000 | 2024-04-16 9:48AM EDT | 87.00 | 8.85 | 6.90 | 8.25 | 0.00 | - | - | 1 | 50.71% |
| OKTA240524C00088000 | 2024-04-25 10:16AM EDT | 88.00 | 6.50 | 6.70 | 7.60 | 0.00 | - | - | 0 | 50.78% |
| OKTA240524C00089000 | 2024-04-19 12:23PM EDT | 89.00 | 5.90 | 6.00 | 6.75 | 0.00 | - | 1 | 1 | 48.18% |
| OKTA240524C00090000 | 2024-04-26 2:42PM EDT | 90.00 | 4.90 | 5.40 | 6.85 | 0.00 | - | 55 | 201 | 55.88% |
| OKTA240524C00091000 | 2024-04-23 2:42PM EDT | 91.00 | 7.30 | 4.75 | 5.10 | 0.00 | - | - | 2 | 42.87% |
| OKTA240524C00092000 | 2024-04-23 10:25AM EDT | 92.00 | 5.70 | 4.20 | 5.05 | 0.00 | - | 3 | 5 | 48.05% |
| OKTA240524C00093000 | 2024-04-26 11:38AM EDT | 93.00 | 3.71 | 2.11 | 5.60 | 0.00 | - | 1 | 3 | 59.03% |
| OKTA240524C00095000 | 2024-04-30 1:01PM EDT | 95.00 | 2.70 | 2.38 | 3.20 | -0.11 | -3.91% | 70 | 107 | 42.99% |
| OKTA240524C00096000 | 2024-04-25 12:16PM EDT | 96.00 | 2.19 | 2.21 | 2.69 | 0.00 | - | 3 | 4 | 41.63% |
| OKTA240524C00097000 | 2024-04-30 1:00PM EDT | 97.00 | 2.01 | 1.92 | 2.29 | -0.01 | -0.50% | 151 | 801 | 40.99% |
| OKTA240524C00098000 | 2024-04-30 10:31AM EDT | 98.00 | 1.77 | 1.66 | 1.99 | -0.67 | -27.46% | 3 | 5 | 41.08% |
| OKTA240524C00099000 | 2024-04-25 12:16PM EDT | 99.00 | 1.40 | 1.42 | 1.71 | 0.00 | - | - | 3 | 41.02% |
| OKTA240524C00100000 | 2024-04-30 10:31AM EDT | 100.00 | 1.20 | 1.18 | 1.40 | -0.14 | -10.45% | 24 | 13 | 40.14% |
| OKTA240524C00101000 | 2024-04-25 3:56PM EDT | 101.00 | 1.14 | 0.96 | 1.76 | 0.00 | - | - | 10 | 47.71% |
| OKTA240524C00102000 | 2024-04-26 9:43AM EDT | 102.00 | 1.02 | 0.79 | 1.92 | 0.00 | - | 1 | 6 | 52.64% |
| OKTA240524C00103000 | 2024-04-29 11:48AM EDT | 103.00 | 0.70 | 0.65 | 0.87 | 0.00 | - | 1 | 18 | 40.50% |
| OKTA240524C00105000 | 2024-04-23 9:53AM EDT | 105.00 | 0.97 | 0.45 | 0.73 | 0.00 | - | 1 | 7 | 42.77% |
| OKTA240524C00106000 | 2024-04-22 2:38PM EDT | 106.00 | 0.68 | 0.37 | 1.67 | 0.00 | - | 1 | 4 | 50.07% |
| OKTA240524C00107000 | 2024-04-26 11:49AM EDT | 107.00 | 0.30 | 0.31 | 1.63 | 0.00 | - | 13 | 17 | 51.51% |
| OKTA240524C00108000 | 2024-04-17 10:40AM EDT | 108.00 | 0.86 | 0.25 | 1.22 | 0.00 | - | - | 3 | 57.93% |
| OKTA240524C00109000 | 2024-04-15 12:39PM EDT | 109.00 | 0.90 | 0.22 | 0.45 | 0.00 | - | - | 4 | 45.07% |
| OKTA240524C00110000 | 2024-04-25 12:52PM EDT | 110.00 | 0.26 | 0.18 | 2.06 | 0.00 | - | 97 | 130 | 60.67% |
| OKTA240524C00113000 | 2024-04-17 10:40AM EDT | 113.00 | 0.54 | 0.09 | 0.75 | 0.00 | - | - | 3 | 51.56% |
| OKTA240524C00114000 | 2024-04-15 12:39PM EDT | 114.00 | 0.47 | 0.08 | 0.75 | 0.00 | - | 4 | 4 | 53.13% |
| OKTA240524C00115000 | 2024-04-25 11:00AM EDT | 115.00 | 0.15 | 0.07 | 0.15 | 0.00 | - | 3 | 8 | 44.82% |
| OKTA240524C00125000 | 2024-04-08 10:52AM EDT | 125.00 | 0.32 | 0.00 | 0.10 | 0.00 | - | - | 2 | 50.00% |
| OKTA240524C00130000 | 2024-04-22 1:07PM EDT | 130.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 10 | 9 | 96.04% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240524P00075000 | 2024-04-25 12:52PM EDT | 75.00 | 0.14 | 0.02 | 0.94 | 0.00 | - | - | 97 | 60.21% |
| OKTA240524P00080000 | 2024-04-25 1:34PM EDT | 80.00 | 0.40 | 0.25 | 1.63 | 0.00 | - | 2 | 7 | 55.98% |
| OKTA240524P00085000 | 2024-04-26 3:56PM EDT | 85.00 | 1.00 | 0.42 | 1.10 | 0.00 | - | 25 | 106 | 42.24% |
| OKTA240524P00087000 | 2024-04-12 1:56PM EDT | 87.00 | 1.00 | 1.18 | 1.44 | 0.00 | - | 87 | 84 | 40.04% |
| OKTA240524P00088000 | 2024-04-22 3:31PM EDT | 88.00 | 1.68 | 1.03 | 1.59 | 0.00 | - | 72 | 193 | 38.23% |
| OKTA240524P00089000 | 2024-04-29 11:24AM EDT | 89.00 | 1.60 | 1.71 | 2.18 | 0.00 | - | 2 | 6 | 41.36% |
| OKTA240524P00090000 | 2024-04-30 1:01PM EDT | 90.00 | 2.16 | 1.92 | 2.24 | -0.15 | -6.49% | 71 | 221 | 37.76% |
| OKTA240524P00091000 | 2024-04-24 10:42AM EDT | 91.00 | 2.24 | 2.13 | 2.65 | 0.00 | - | - | 4 | 37.77% |
| OKTA240524P00092000 | 2024-04-26 1:37PM EDT | 92.00 | 3.05 | 2.60 | 3.35 | 0.00 | - | 1 | 43 | 40.41% |
| OKTA240524P00093000 | 2024-04-30 1:01PM EDT | 93.00 | 3.45 | 2.87 | 3.60 | -0.15 | -4.17% | 64 | 351 | 37.76% |
| OKTA240524P00094000 | 2024-04-22 12:20PM EDT | 94.00 | 4.37 | 3.75 | 4.10 | 0.00 | - | 1 | 13 | 37.31% |
| OKTA240524P00095000 | 2024-04-17 10:34AM EDT | 95.00 | 3.80 | 3.85 | 4.65 | 0.00 | - | 2 | 7 | 36.94% |
| OKTA240524P00096000 | 2024-04-26 2:19PM EDT | 96.00 | 5.35 | 4.00 | 5.20 | 0.00 | - | 1 | 7 | 36.06% |
| OKTA240524P00097000 | 2024-04-11 1:44PM EDT | 97.00 | 2.87 | 3.90 | 5.85 | 0.00 | - | 5 | 8 | 35.79% |
| OKTA240524P00098000 | 2024-04-23 10:50AM EDT | 98.00 | 5.73 | 4.85 | 6.80 | 0.00 | - | 4 | 4 | 38.62% |
| OKTA240524P00099000 | 2024-04-19 12:52PM EDT | 99.00 | 8.13 | 6.75 | 7.35 | 0.00 | - | 6 | 6 | 36.28% |
| OKTA240524P00100000 | 2024-04-19 10:42AM EDT | 100.00 | 8.55 | 7.00 | 8.10 | 0.00 | - | 60 | 51 | 35.84% |
| OKTA240524P00102000 | 2024-04-18 10:05AM EDT | 102.00 | 9.21 | 8.20 | 10.75 | 0.00 | - | 1 | 51 | 50.20% |
© 2024 Yahoo. All rights reserved.