Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240816C00040000 | 2024-02-15 11:04AM EDT | 40.00 | 49.30 | 64.95 | 69.15 | 0.00 | - | 1 | 1 | 278.08% |
| OKTA240816C00045000 | 2023-12-01 4:35PM EDT | 45.00 | 31.05 | 46.50 | 49.70 | 0.00 | - | 1 | 0 | 85.06% |
| OKTA240816C00050000 | 2023-12-07 3:22PM EDT | 50.00 | 26.10 | 33.90 | 37.50 | 0.00 | - | 1 | 13 | 0.00% |
| OKTA240816C00055000 | 2023-12-19 4:49PM EDT | 55.00 | 35.35 | 28.75 | 30.20 | 0.00 | - | 2 | 3 | 0.00% |
| OKTA240816C00060000 | 2024-02-28 2:55PM EDT | 60.00 | 30.80 | 44.30 | 48.15 | 0.00 | - | 1 | 3 | 170.12% |
| OKTA240816C00065000 | 2024-04-16 1:48PM EDT | 65.00 | 32.16 | 28.10 | 30.70 | 0.00 | - | 1 | 21 | 62.26% |
| OKTA240816C00070000 | 2024-04-08 1:21PM EDT | 70.00 | 33.35 | 23.55 | 25.75 | 0.00 | - | 1 | 94 | 54.81% |
| OKTA240816C00072500 | 2024-04-24 11:32AM EDT | 72.50 | 24.00 | 21.10 | 23.45 | 0.00 | - | 1 | 31 | 51.04% |
| OKTA240816C00075000 | 2024-04-22 2:01PM EDT | 75.00 | 21.95 | 20.35 | 21.45 | 0.00 | - | 1 | 121 | 54.49% |
| OKTA240816C00077500 | 2024-04-26 12:04PM EDT | 77.50 | 19.30 | 17.80 | 19.25 | -1.05 | -5.16% | 1 | 56 | 50.20% |
| OKTA240816C00080000 | 2024-04-17 2:01PM EDT | 80.00 | 19.75 | 15.15 | 17.40 | 0.00 | - | 6 | 43 | 53.49% |
| OKTA240816C00082500 | 2024-04-03 2:11PM EDT | 82.50 | 24.50 | 14.90 | 15.70 | 0.00 | - | 2 | 128 | 50.26% |
| OKTA240816C00085000 | 2024-04-26 1:30PM EDT | 85.00 | 14.10 | 12.80 | 15.00 | -0.35 | -2.42% | 1 | 82 | 50.57% |
| OKTA240816C00087500 | 2024-04-25 9:48AM EDT | 87.50 | 11.60 | 11.30 | 12.55 | 0.00 | - | 1 | 124 | 50.59% |
| OKTA240816C00090000 | 2024-04-25 9:48AM EDT | 90.00 | 10.25 | 9.00 | 11.15 | 0.00 | - | 11 | 45 | 49.84% |
| OKTA240816C00092500 | 2024-04-26 3:13PM EDT | 92.50 | 9.80 | 9.60 | 9.80 | -0.30 | -2.97% | 8 | 224 | 48.87% |
| OKTA240816C00095000 | 2024-04-26 3:32PM EDT | 95.00 | 8.70 | 8.45 | 8.70 | -0.30 | -3.33% | 1 | 872 | 48.67% |
| OKTA240816C00097500 | 2024-04-24 3:59PM EDT | 97.50 | 8.15 | 7.40 | 7.60 | 0.00 | - | 124 | 128 | 48.00% |
| OKTA240816C00100000 | 2024-04-26 2:04PM EDT | 100.00 | 6.65 | 5.20 | 6.70 | -0.45 | -6.34% | 5 | 225 | 47.86% |
| OKTA240816C00105000 | 2024-04-16 11:40AM EDT | 105.00 | 6.30 | 3.15 | 5.05 | 0.00 | - | 12 | 280 | 47.03% |
| OKTA240816C00110000 | 2024-04-24 9:42AM EDT | 110.00 | 4.68 | 2.56 | 3.75 | 0.00 | - | 1 | 1,913 | 46.38% |
| OKTA240816C00115000 | 2024-04-23 3:28PM EDT | 115.00 | 3.12 | 2.47 | 2.80 | 0.00 | - | 2 | 335 | 46.18% |
| OKTA240816C00120000 | 2024-04-23 11:47AM EDT | 120.00 | 2.19 | 1.43 | 2.27 | 0.00 | - | 2 | 223 | 47.46% |
| OKTA240816C00125000 | 2024-04-15 2:52PM EDT | 125.00 | 1.88 | 0.99 | 1.81 | 0.00 | - | 1 | 98 | 48.33% |
| OKTA240816C00130000 | 2024-04-17 11:19AM EDT | 130.00 | 1.40 | 0.95 | 2.22 | 0.00 | - | 1 | 44 | 50.39% |
| OKTA240816C00135000 | 2024-03-27 10:02AM EDT | 135.00 | 2.74 | 0.82 | 0.97 | 0.00 | - | 4 | 157 | 47.73% |
| OKTA240816C00140000 | 2024-03-14 2:27PM EDT | 140.00 | 3.50 | 1.02 | 1.20 | 0.00 | - | 1 | 3 | 52.64% |
| OKTA240816C00145000 | 2024-04-18 11:09AM EDT | 145.00 | 0.58 | 0.24 | 1.67 | 0.00 | - | 4 | 43 | 53.91% |
| OKTA240816C00150000 | 2024-03-20 11:28AM EDT | 150.00 | 1.87 | 0.23 | 0.43 | 0.00 | - | 2 | 3 | 48.54% |
| OKTA240816C00155000 | 2024-03-01 12:33PM EDT | 155.00 | 2.44 | 1.00 | 2.44 | 0.00 | - | 3 | 3 | 68.32% |
| OKTA240816C00160000 | 2024-03-15 11:14AM EDT | 160.00 | 1.46 | 0.18 | 1.62 | 0.00 | - | 1 | 21 | 61.52% |
| OKTA240816C00165000 | 2024-03-08 1:09PM EDT | 165.00 | 1.99 | 0.12 | 1.59 | 0.00 | - | 11 | 13 | 63.38% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240816P00035000 | 2024-04-23 3:04PM EDT | 35.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 3 | 62 | 86.13% |
| OKTA240816P00040000 | 2024-03-26 3:37PM EDT | 40.00 | 0.10 | 0.01 | 0.26 | 0.00 | - | 1 | 47 | 70.90% |
| OKTA240816P00045000 | 2024-02-26 1:58PM EDT | 45.00 | 0.49 | 0.01 | 1.40 | 0.00 | - | 10 | 56 | 82.57% |
| OKTA240816P00050000 | 2024-04-18 9:40AM EDT | 50.00 | 0.10 | 0.06 | 0.49 | 0.00 | - | 200 | 215 | 59.86% |
| OKTA240816P00055000 | 2024-03-07 12:35PM EDT | 55.00 | 0.44 | 0.00 | 0.72 | 0.00 | - | 7 | 608 | 54.30% |
| OKTA240816P00060000 | 2024-04-24 9:46AM EDT | 60.00 | 0.41 | 0.24 | 0.85 | 0.00 | - | 1 | 577 | 50.54% |
| OKTA240816P00065000 | 2024-04-09 1:29PM EDT | 65.00 | 0.60 | 0.91 | 1.91 | 0.00 | - | 1 | 108 | 54.76% |
| OKTA240816P00070000 | 2024-04-22 10:13AM EDT | 70.00 | 1.57 | 1.35 | 1.97 | 0.00 | - | 20 | 196 | 51.34% |
| OKTA240816P00072500 | 2024-04-23 12:48PM EDT | 72.50 | 1.63 | 1.86 | 1.98 | 0.00 | - | 1 | 51 | 46.83% |
| OKTA240816P00075000 | 2024-04-22 12:17PM EDT | 75.00 | 2.30 | 0.50 | 2.46 | 0.00 | - | 1 | 29 | 46.11% |
| OKTA240816P00077500 | 2024-02-29 10:46AM EDT | 77.50 | 2.22 | 1.50 | 2.13 | 0.00 | - | 1 | 226 | 38.99% |
| OKTA240816P00080000 | 2024-04-26 2:30PM EDT | 80.00 | 3.55 | 2.15 | 3.65 | -0.20 | -5.33% | 103 | 149 | 44.53% |
| OKTA240816P00082500 | 2024-04-15 11:33AM EDT | 82.50 | 3.45 | 4.25 | 4.45 | 0.00 | - | 1 | 69 | 44.15% |
| OKTA240816P00085000 | 2024-04-26 3:24PM EDT | 85.00 | 5.11 | 5.10 | 5.30 | +0.31 | +6.46% | 11 | 58 | 43.46% |
| OKTA240816P00087500 | 2024-04-19 3:57PM EDT | 87.50 | 6.40 | 6.10 | 6.30 | 0.00 | - | 1 | 415 | 42.99% |
| OKTA240816P00090000 | 2024-04-24 2:52PM EDT | 90.00 | 6.65 | 7.25 | 7.40 | 0.00 | - | 58 | 285 | 42.47% |
| OKTA240816P00092500 | 2024-04-25 2:58PM EDT | 92.50 | 8.30 | 8.40 | 8.70 | 0.00 | - | 64 | 386 | 42.38% |
| OKTA240816P00095000 | 2024-04-26 11:15AM EDT | 95.00 | 9.60 | 9.80 | 10.05 | 0.00 | - | 642 | 91 | 41.98% |
| OKTA240816P00097500 | 2024-04-02 12:49PM EDT | 97.50 | 7.20 | 11.25 | 11.50 | 0.00 | - | 3 | 11 | 41.53% |
| OKTA240816P00100000 | 2024-04-19 9:40AM EDT | 100.00 | 12.66 | 11.90 | 13.80 | 0.00 | - | 50 | 74 | 44.82% |
| OKTA240816P00105000 | 2024-04-16 10:25AM EDT | 105.00 | 15.00 | 15.40 | 17.45 | 0.00 | - | 4 | 228 | 45.41% |
| OKTA240816P00110000 | 2024-04-16 10:25AM EDT | 110.00 | 18.25 | 19.25 | 21.25 | 0.00 | - | 2 | 120 | 45.18% |
| OKTA240816P00115000 | 2024-04-01 2:10PM EDT | 115.00 | 16.20 | 23.25 | 25.75 | 0.00 | - | 29 | 47 | 47.73% |
| OKTA240816P00120000 | 2024-03-01 12:20PM EDT | 120.00 | 19.45 | 19.10 | 20.40 | 0.00 | - | 1 | 1 | 0.00% |
| OKTA240816P00125000 | 2024-03-28 11:24AM EDT | 125.00 | 23.00 | 32.70 | 33.70 | 0.00 | - | 19 | 22 | 40.87% |
| OKTA240816P00130000 | 2024-03-28 11:28AM EDT | 130.00 | 27.05 | 36.90 | 39.10 | 0.00 | - | 43 | 43 | 48.63% |
© 2024 Yahoo. All rights reserved.