Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA250117C00022500 | 2024-04-19 3:26PM EDT | 22.50 | 69.97 | 68.50 | 72.35 | 0.00 | - | 4 | 11 | 101.12% |
| OKTA250117C00025000 | 2024-04-22 12:23PM EDT | 25.00 | 68.88 | 66.05 | 70.05 | 0.00 | - | 1 | 16 | 96.83% |
| OKTA250117C00030000 | 2024-03-08 12:57PM EDT | 30.00 | 83.05 | 70.50 | 75.25 | 0.00 | - | 2 | 118 | 193.74% |
| OKTA250117C00035000 | 2024-03-04 10:50AM EDT | 35.00 | 74.95 | 66.50 | 71.35 | 0.00 | - | 1 | 20 | 177.99% |
| OKTA250117C00040000 | 2024-04-15 3:40PM EDT | 40.00 | 56.49 | 52.10 | 55.95 | 0.00 | - | 1 | 98 | 77.10% |
| OKTA250117C00045000 | 2024-02-29 4:56PM EDT | 45.00 | 65.09 | 60.30 | 64.25 | 0.00 | - | 1 | 101 | 161.30% |
| OKTA250117C00050000 | 2024-04-22 2:02PM EDT | 50.00 | 46.50 | 44.55 | 46.20 | 0.00 | - | 2 | 153 | 70.54% |
| OKTA250117C00055000 | 2024-04-02 9:40AM EDT | 55.00 | 50.45 | 39.80 | 41.35 | 0.00 | - | 2 | 65 | 63.32% |
| OKTA250117C00060000 | 2024-04-24 12:48PM EDT | 60.00 | 38.45 | 35.95 | 38.45 | 0.00 | - | 1 | 176 | 64.70% |
| OKTA250117C00065000 | 2024-04-17 12:04PM EDT | 65.00 | 35.20 | 32.55 | 33.10 | 0.00 | - | 2 | 346 | 59.57% |
| OKTA250117C00070000 | 2024-04-23 12:35PM EDT | 70.00 | 31.20 | 28.95 | 29.50 | 0.00 | - | 5 | 1,964 | 57.79% |
| OKTA250117C00075000 | 2024-04-24 9:54AM EDT | 75.00 | 28.25 | 25.55 | 26.20 | 0.00 | - | 1 | 176 | 56.27% |
| OKTA250117C00080000 | 2024-04-19 12:32PM EDT | 80.00 | 22.50 | 22.10 | 23.90 | 0.00 | - | 1 | 783 | 55.76% |
| OKTA250117C00085000 | 2024-04-22 10:31AM EDT | 85.00 | 20.05 | 19.75 | 20.70 | 0.00 | - | 2 | 604 | 54.76% |
| OKTA250117C00090000 | 2024-04-24 3:50PM EDT | 90.00 | 18.20 | 17.15 | 18.20 | 0.00 | - | 1 | 3,105 | 53.77% |
| OKTA250117C00095000 | 2024-04-23 2:24PM EDT | 95.00 | 15.01 | 14.65 | 14.90 | -1.56 | -9.41% | 2 | 828 | 50.97% |
| OKTA250117C00097500 | 2024-04-19 11:28AM EDT | 97.50 | 14.35 | 13.55 | 13.80 | 0.00 | - | 50 | 50 | 50.45% |
| OKTA250117C00100000 | 2024-04-25 10:50AM EDT | 100.00 | 12.71 | 12.60 | 13.00 | -1.26 | -9.02% | 3 | 1,189 | 50.48% |
| OKTA250117C00105000 | 2024-04-24 12:19PM EDT | 105.00 | 11.45 | 10.75 | 11.05 | 0.00 | - | 1 | 525 | 50.02% |
| OKTA250117C00110000 | 2024-04-23 12:21PM EDT | 110.00 | 10.17 | 9.05 | 9.45 | 0.00 | - | 4 | 5,784 | 49.43% |
| OKTA250117C00115000 | 2024-04-19 1:41PM EDT | 115.00 | 7.35 | 7.70 | 8.40 | -0.80 | -9.82% | 2 | 150 | 50.05% |
| OKTA250117C00120000 | 2024-04-24 10:47AM EDT | 120.00 | 7.15 | 6.20 | 6.65 | 0.00 | - | 2 | 3,659 | 47.75% |
| OKTA250117C00125000 | 2024-04-24 11:03AM EDT | 125.00 | 6.10 | 5.35 | 5.65 | 0.00 | - | 11 | 2,275 | 47.45% |
| OKTA250117C00130000 | 2024-04-25 11:09AM EDT | 130.00 | 4.63 | 4.55 | 4.85 | -0.77 | -14.26% | 309 | 16,506 | 47.41% |
| OKTA250117C00135000 | 2024-04-19 12:28PM EDT | 135.00 | 3.90 | 3.00 | 4.05 | 0.00 | - | 1 | 425 | 46.92% |
| OKTA250117C00140000 | 2024-04-24 10:51AM EDT | 140.00 | 3.65 | 3.10 | 4.00 | 0.00 | - | 1 | 368 | 49.25% |
| OKTA250117C00145000 | 2024-03-27 10:02AM EDT | 145.00 | 6.24 | 2.17 | 3.15 | 0.00 | - | 2 | 59 | 47.77% |
| OKTA250117C00150000 | 2024-04-25 10:25AM EDT | 150.00 | 2.20 | 1.94 | 2.35 | -0.25 | -10.20% | 30 | 89 | 45.85% |
| OKTA250117C00155000 | 2024-04-18 2:03PM EDT | 155.00 | 2.30 | 1.43 | 2.04 | 0.00 | - | 14 | 19 | 46.07% |
| OKTA250117C00160000 | 2024-04-18 3:10PM EDT | 160.00 | 1.91 | 0.81 | 1.76 | 0.00 | - | 30 | 93 | 46.20% |
| OKTA250117C00165000 | 2024-04-22 1:09PM EDT | 165.00 | 1.45 | 1.10 | 1.52 | 0.00 | - | 1 | 94 | 46.33% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA250117P00022500 | 2024-02-29 10:58AM EDT | 22.50 | 0.09 | 0.02 | 0.20 | 0.00 | - | 13 | 587 | 72.66% |
| OKTA250117P00025000 | 2024-04-09 1:10PM EDT | 25.00 | 0.14 | 0.02 | 0.24 | 0.00 | - | 1 | 406 | 68.95% |
| OKTA250117P00030000 | 2024-02-29 10:39AM EDT | 30.00 | 0.11 | 0.06 | 1.43 | 0.00 | - | 4 | 226 | 80.22% |
| OKTA250117P00035000 | 2024-04-01 3:26PM EDT | 35.00 | 0.30 | 0.12 | 0.50 | 0.00 | - | 10 | 194 | 59.38% |
| OKTA250117P00040000 | 2024-04-15 10:01AM EDT | 40.00 | 0.44 | 0.21 | 0.57 | 0.00 | - | 1 | 277 | 54.00% |
| OKTA250117P00045000 | 2024-04-11 9:30AM EDT | 45.00 | 0.50 | 0.68 | 0.91 | 0.00 | - | 10 | 270 | 54.44% |
| OKTA250117P00050000 | 2024-04-16 11:30AM EDT | 50.00 | 1.10 | 1.04 | 1.34 | 0.00 | - | 2 | 378 | 52.34% |
| OKTA250117P00055000 | 2024-04-17 2:21PM EDT | 55.00 | 1.56 | 1.55 | 1.73 | 0.00 | - | 2 | 700 | 50.51% |
| OKTA250117P00060000 | 2024-04-24 1:35PM EDT | 60.00 | 2.12 | 2.24 | 2.38 | 0.00 | - | 1 | 1,905 | 48.44% |
| OKTA250117P00065000 | 2024-04-24 12:22PM EDT | 65.00 | 3.00 | 3.15 | 3.40 | 0.00 | - | 1 | 238 | 47.62% |
| OKTA250117P00070000 | 2024-04-25 9:33AM EDT | 70.00 | 4.53 | 4.25 | 4.50 | +0.43 | +10.49% | 6 | 2,727 | 46.01% |
| OKTA250117P00075000 | 2024-04-19 10:58AM EDT | 75.00 | 5.87 | 5.70 | 5.90 | 0.00 | - | 1 | 451 | 44.76% |
| OKTA250117P00080000 | 2024-04-25 10:50AM EDT | 80.00 | 7.48 | 7.40 | 7.55 | +0.78 | +11.64% | 1 | 737 | 43.50% |
| OKTA250117P00085000 | 2024-04-25 9:33AM EDT | 85.00 | 10.00 | 9.30 | 9.55 | +1.10 | +12.36% | 2 | 427 | 42.54% |
| OKTA250117P00087500 | 2024-04-19 1:41PM EDT | 87.50 | 10.80 | 10.40 | 10.65 | 0.00 | - | 3 | 3 | 42.03% |
| OKTA250117P00090000 | 2024-04-25 10:25AM EDT | 90.00 | 11.59 | 11.65 | 12.20 | +0.54 | +4.89% | 31 | 319 | 42.76% |
| OKTA250117P00092500 | 2024-04-19 2:49PM EDT | 92.50 | 13.55 | 12.80 | 13.05 | 0.00 | - | 1 | 76 | 40.97% |
| OKTA250117P00095000 | 2024-04-24 10:33AM EDT | 95.00 | 13.28 | 14.20 | 14.50 | 0.00 | - | 1 | 258 | 40.90% |
| OKTA250117P00097500 | 2024-04-19 3:51PM EDT | 97.50 | 16.15 | 15.45 | 15.85 | 0.00 | - | 252 | 462 | 40.28% |
| OKTA250117P00100000 | 2024-04-19 2:47PM EDT | 100.00 | 17.80 | 16.95 | 17.25 | 0.00 | - | 3 | 301 | 39.60% |
| OKTA250117P00105000 | 2024-04-23 10:27AM EDT | 105.00 | 18.82 | 19.70 | 20.30 | 0.00 | - | 1 | 555 | 38.37% |
| OKTA250117P00110000 | 2024-03-27 3:39PM EDT | 110.00 | 17.70 | 23.25 | 24.10 | 0.00 | - | 2 | 261 | 38.77% |
| OKTA250117P00115000 | 2024-03-14 1:37PM EDT | 115.00 | 21.05 | 22.75 | 24.15 | 0.00 | - | 6 | 328 | 22.78% |
| OKTA250117P00120000 | 2024-03-28 12:56PM EDT | 120.00 | 23.60 | 30.55 | 31.65 | 0.00 | - | 5 | 406 | 37.13% |
| OKTA250117P00125000 | 2024-03-28 12:50PM EDT | 125.00 | 26.90 | 33.55 | 36.70 | 0.00 | - | 30 | 184 | 40.42% |
| OKTA250117P00130000 | 2024-04-17 10:52AM EDT | 130.00 | 37.25 | 38.20 | 40.45 | 0.00 | - | 1 | 2 | 37.74% |
| OKTA250117P00145000 | 2024-03-26 3:56PM EDT | 145.00 | 43.00 | 52.15 | 54.15 | 0.00 | - | 1 | 1 | 37.26% |
| OKTA250117P00165000 | 2024-04-11 3:54PM EDT | 165.00 | 64.00 | 71.00 | 75.05 | 0.00 | - | 1 | 0 | 50.62% |
© 2024 Yahoo. All rights reserved.