Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240628C00080000 | 2024-06-14 2:49PM EDT | 80.00 | 9.00 | 8.40 | 12.15 | -0.39 | -4.15% | 1 | 2 | 52.69% |
| OKTA240628C00085000 | 2024-06-14 10:24AM EDT | 85.00 | 4.31 | 5.30 | 5.50 | -0.79 | -15.49% | 3 | 2 | 36.62% |
| OKTA240628C00086000 | 2024-06-13 11:41AM EDT | 86.00 | 3.40 | 2.95 | 5.20 | 0.00 | - | 5 | 33 | 44.53% |
| OKTA240628C00087000 | 2024-06-11 10:40AM EDT | 87.00 | 3.85 | 3.70 | 4.60 | 0.00 | - | 5 | 11 | 45.41% |
| OKTA240628C00088000 | 2024-06-14 2:47PM EDT | 88.00 | 3.10 | 3.05 | 3.50 | +0.75 | +31.91% | 30 | 58 | 37.70% |
| OKTA240628C00089000 | 2024-06-14 2:49PM EDT | 89.00 | 2.58 | 2.45 | 2.75 | +0.78 | +43.33% | 72 | 88 | 34.94% |
| OKTA240628C00090000 | 2024-06-14 3:36PM EDT | 90.00 | 2.20 | 1.92 | 2.13 | +0.75 | +51.72% | 21 | 61 | 33.23% |
| OKTA240628C00091000 | 2024-06-14 3:19PM EDT | 91.00 | 1.85 | 1.48 | 1.67 | +0.88 | +90.72% | 102 | 108 | 32.86% |
| OKTA240628C00092000 | 2024-06-14 3:15PM EDT | 92.00 | 1.19 | 1.10 | 1.20 | +0.59 | +98.33% | 22 | 79 | 31.20% |
| OKTA240628C00093000 | 2024-06-14 2:57PM EDT | 93.00 | 0.98 | 0.81 | 0.90 | +0.75 | +326.09% | 30 | 28 | 31.13% |
| OKTA240628C00094000 | 2024-06-14 2:49PM EDT | 94.00 | 0.69 | 0.60 | 0.67 | +0.29 | +72.50% | 27 | 15 | 31.23% |
| OKTA240628C00095000 | 2024-06-14 3:44PM EDT | 95.00 | 0.52 | 0.41 | 0.50 | +0.07 | +15.56% | 45 | 252 | 31.54% |
| OKTA240628C00096000 | 2024-06-12 1:00PM EDT | 96.00 | 0.38 | 0.32 | 0.38 | 0.00 | - | 5 | 63 | 32.13% |
| OKTA240628C00097000 | 2024-06-14 3:44PM EDT | 97.00 | 0.27 | 0.23 | 0.29 | +0.08 | +42.11% | 13 | 69 | 32.81% |
| OKTA240628C00098000 | 2024-06-13 2:29PM EDT | 98.00 | 0.16 | 0.15 | 0.22 | 0.00 | - | 8 | 116 | 33.40% |
| OKTA240628C00099000 | 2024-06-10 11:30AM EDT | 99.00 | 0.20 | 0.07 | 0.37 | 0.00 | - | 13 | 21 | 41.41% |
| OKTA240628C00100000 | 2024-06-10 3:40PM EDT | 100.00 | 0.15 | 0.06 | 0.33 | 0.00 | - | 6 | 52 | 43.07% |
| OKTA240628C00101000 | 2024-06-13 2:28PM EDT | 101.00 | 0.07 | 0.04 | 0.30 | 0.00 | - | 8 | 72 | 44.87% |
| OKTA240628C00102000 | 2024-06-07 2:59PM EDT | 102.00 | 0.08 | 0.04 | 0.28 | 0.00 | - | 2 | 5 | 46.88% |
| OKTA240628C00103000 | 2024-05-21 11:45AM EDT | 103.00 | 7.15 | 0.03 | 0.26 | 0.00 | - | - | 1 | 48.63% |
| OKTA240628C00104000 | 2024-06-03 3:50PM EDT | 104.00 | 0.43 | 0.02 | 0.25 | 0.00 | - | 4 | 51 | 50.78% |
| OKTA240628C00105000 | 2024-05-30 3:34PM EDT | 105.00 | 0.14 | 0.02 | 0.24 | 0.00 | - | 105 | 106 | 52.83% |
| OKTA240628C00106000 | 2024-06-04 10:17AM EDT | 106.00 | 0.40 | 0.00 | 0.44 | 0.00 | - | 1 | 2 | 54.30% |
| OKTA240628C00107000 | 2024-06-12 10:59AM EDT | 107.00 | 0.21 | 0.00 | 0.43 | 0.00 | - | 2 | 0 | 56.45% |
| OKTA240628C00108000 | 2024-05-30 9:33AM EDT | 108.00 | 1.01 | 0.02 | 0.22 | 0.00 | - | 1 | 4 | 52.73% |
| OKTA240628C00109000 | 2024-05-23 10:56AM EDT | 109.00 | 3.90 | 0.00 | 0.42 | 0.00 | - | - | 1 | 60.74% |
| OKTA240628C00110000 | 2024-05-31 12:44PM EDT | 110.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 5 | 16 | 59.18% |
| OKTA240628C00111000 | 2024-05-29 3:54PM EDT | 111.00 | 2.06 | 0.00 | 0.41 | 0.00 | - | - | 15 | 64.84% |
| OKTA240628C00115000 | 2024-06-10 10:50AM EDT | 115.00 | 0.08 | 0.01 | 1.29 | 0.00 | - | 1 | 8 | 93.51% |
| OKTA240628C00120000 | 2024-05-30 9:45AM EDT | 120.00 | 0.57 | 0.00 | 1.29 | 0.00 | - | 1 | 11 | 104.79% |
| OKTA240628C00125000 | 2024-05-31 9:30AM EDT | 125.00 | 0.10 | 0.00 | 1.29 | 0.00 | - | 1 | 36 | 115.53% |
| OKTA240628C00130000 | 2024-05-20 1:20PM EDT | 130.00 | 1.00 | 0.00 | 0.35 | 0.00 | - | - | 28 | 98.63% |
| OKTA240628C00135000 | 2024-06-12 10:37AM EDT | 135.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | - | 12 | 111.13% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240628P00065000 | 2024-05-29 3:50PM EDT | 65.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | - | 4 | 86.72% |
| OKTA240628P00070000 | 2024-05-29 3:50PM EDT | 70.00 | 0.22 | 0.01 | 0.23 | 0.00 | - | - | 2 | 69.92% |
| OKTA240628P00075000 | 2024-06-14 3:52PM EDT | 75.00 | 0.06 | 0.02 | 0.11 | -0.10 | -62.50% | 8 | 34 | 52.34% |
| OKTA240628P00080000 | 2024-06-14 2:05PM EDT | 80.00 | 0.10 | 0.04 | 0.30 | -0.06 | -37.50% | 3 | 49 | 45.36% |
| OKTA240628P00083000 | 2024-06-10 10:08AM EDT | 83.00 | 0.61 | 0.12 | 0.44 | 0.00 | - | - | 100 | 38.23% |
| OKTA240628P00084000 | 2024-06-12 12:05PM EDT | 84.00 | 0.53 | 0.29 | 0.34 | 0.00 | - | - | 11 | 31.40% |
| OKTA240628P00085000 | 2024-06-14 3:52PM EDT | 85.00 | 0.42 | 0.22 | 0.47 | -0.41 | -49.40% | 19 | 146 | 30.66% |
| OKTA240628P00086000 | 2024-06-12 2:42PM EDT | 86.00 | 0.81 | 0.39 | 0.65 | 0.00 | - | 2 | 33 | 30.08% |
| OKTA240628P00087000 | 2024-06-14 3:00PM EDT | 87.00 | 0.76 | 0.62 | 0.89 | -0.16 | -17.39% | 10 | 38 | 29.61% |
| OKTA240628P00088000 | 2024-06-14 3:18PM EDT | 88.00 | 0.96 | 1.12 | 1.21 | -0.44 | -31.43% | 11 | 52 | 29.40% |
| OKTA240628P00089000 | 2024-06-13 2:18PM EDT | 89.00 | 2.35 | 1.50 | 1.61 | 0.00 | - | 50 | 59 | 29.22% |
| OKTA240628P00090000 | 2024-06-14 3:39PM EDT | 90.00 | 1.78 | 1.96 | 2.09 | -1.22 | -40.67% | 7 | 43 | 29.08% |
| OKTA240628P00091000 | 2024-06-13 10:54AM EDT | 91.00 | 3.26 | 2.51 | 2.67 | 0.00 | - | 2 | 29 | 29.25% |
| OKTA240628P00092000 | 2024-06-14 2:47PM EDT | 92.00 | 3.28 | 3.10 | 3.30 | +0.75 | +29.64% | 6 | 10 | 28.98% |
| OKTA240628P00093000 | 2024-05-31 10:04AM EDT | 93.00 | 4.06 | 3.30 | 4.05 | -1.19 | -22.67% | 1 | 1 | 29.54% |
| OKTA240628P00094000 | 2024-05-30 1:28PM EDT | 94.00 | 4.85 | 4.60 | 5.20 | 0.00 | - | 6 | 6 | 36.67% |
| OKTA240628P00095000 | 2024-06-07 2:27PM EDT | 95.00 | 8.01 | 4.50 | 5.70 | 0.00 | - | 13 | 12 | 30.62% |
| OKTA240628P00096000 | 2024-06-10 9:56AM EDT | 96.00 | 8.59 | 6.30 | 6.60 | 0.00 | - | 1 | 9 | 31.59% |
| OKTA240628P00097000 | 2024-06-14 1:22PM EDT | 97.00 | 7.25 | 6.35 | 7.95 | -1.30 | -15.20% | 11 | 13 | 43.56% |
| OKTA240628P00098000 | 2024-05-31 1:50PM EDT | 98.00 | 11.35 | 6.95 | 8.70 | 0.00 | - | 1 | 0 | 40.92% |
| OKTA240628P00099000 | 2024-05-31 9:40AM EDT | 99.00 | 8.54 | 7.15 | 10.90 | 0.00 | - | 1 | 1 | 70.09% |
| OKTA240628P00100000 | 2024-05-31 3:31PM EDT | 100.00 | 12.19 | 8.80 | 11.80 | 0.00 | - | 10 | 0 | 72.02% |
| OKTA240628P00101000 | 2024-05-23 12:10PM EDT | 101.00 | 6.92 | 10.40 | 12.60 | 0.00 | - | - | 0 | 71.70% |
| OKTA240628P00105000 | 2024-05-20 10:42AM EDT | 105.00 | 8.75 | 13.15 | 16.75 | 0.00 | - | 8 | 7 | 88.48% |
| OKTA240628P00106000 | 2024-05-29 1:53PM EDT | 106.00 | 12.40 | 14.15 | 17.80 | 0.00 | - | - | 0 | 92.77% |
| OKTA240628P00107000 | 2024-05-29 1:53PM EDT | 107.00 | 13.10 | 15.15 | 18.80 | 0.00 | - | - | 0 | 95.95% |
© 2024 Yahoo. All rights reserved.