Canada markets open in 3 hours 39 minutes

Okta, Inc. (OKTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
105.88-0.22 (-0.21%)
At close: 04:00PM EDT
105.88 0.00 (0.00%)
Pre-Market: 05:34AM EDT
In The Money
Show:ListStraddle
CallsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OKTA240322C000650002024-02-23 1:56PM EDT65.0020.1839.1042.950.00-22227.34%
OKTA240322C000740002024-02-29 10:37AM EDT74.0033.1530.1033.900.00--10167.97%
OKTA240322C000760002024-02-16 11:25AM EDT76.0015.1728.1532.000.00-1111170.31%
OKTA240322C000770002024-02-29 10:49AM EDT77.0033.5127.2030.950.00-33164.45%
OKTA240322C000790002024-02-07 2:36PM EDT79.008.8929.7033.450.00--1375.20%
OKTA240322C000820002024-03-01 10:35AM EDT82.0027.0022.2025.900.00-320133.20%
OKTA240322C000830002024-03-13 1:58PM EDT83.0027.0021.2524.950.00-14133.98%
OKTA240322C000840002024-03-14 3:54PM EDT84.0023.2220.2523.900.00-1021125.59%
OKTA240322C000850002024-03-18 10:10AM EDT85.0020.630.000.00-2.90-12.32%500.00%
OKTA240322C000860002024-02-29 11:02AM EDT86.0021.0518.2021.950.00-811114.84%
OKTA240322C000870002024-03-01 3:54PM EDT87.0021.4917.6520.850.00-16125.20%
OKTA240322C000880002024-03-12 9:37AM EDT88.0019.2516.1519.950.00-16101.56%
OKTA240322C000890002024-03-15 3:45PM EDT89.0017.0115.1518.850.00-106790.43%
OKTA240322C000900002024-03-18 10:18AM EDT90.0015.750.000.00-1.25-7.35%200.00%
OKTA240322C000910002024-03-12 3:02PM EDT91.0016.5013.1516.950.00-3986.13%
OKTA240322C000920002024-03-08 4:31PM EDT92.0018.9812.3515.950.00-101289.45%
OKTA240322C000930002024-03-08 4:31PM EDT93.0018.0811.6014.950.00-101092.09%
OKTA240322C000940002024-02-27 11:11AM EDT94.004.4710.6513.950.00-1387.70%
OKTA240322C000950002024-03-15 2:08PM EDT95.0010.989.2012.900.00-22165.82%
OKTA240322C000960002024-03-08 4:09PM EDT96.0015.158.7011.300.00-1256.45%
OKTA240322C000970002024-03-18 3:30PM EDT97.009.560.000.00-0.52-5.16%500.00%
OKTA240322C000980002024-03-18 3:30PM EDT98.008.397.358.40-1.63-16.27%52968.36%
OKTA240322C000990002024-03-18 3:27PM EDT99.007.446.707.30+0.04+0.54%61757.96%
OKTA240322C001000002024-03-18 3:27PM EDT100.006.480.000.00+0.53+8.91%800.00%
OKTA240322C001010002024-03-15 10:23AM EDT101.006.225.156.050.00-5955.91%
OKTA240322C001020002024-03-18 11:16AM EDT102.004.300.000.00-0.73-14.51%100.00%
OKTA240322C001030002024-03-18 10:05AM EDT103.003.700.000.00-0.35-8.64%100.00%
OKTA240322C001040002024-03-18 2:34PM EDT104.003.050.000.00-0.35-10.29%700.00%
OKTA240322C001050002024-03-18 2:38PM EDT105.002.560.000.00-0.20-7.25%2600.00%
OKTA240322C001060002024-03-18 3:51PM EDT106.001.900.000.00-0.32-14.41%2000.39%
OKTA240322C001070002024-03-18 3:33PM EDT107.001.550.000.00-0.20-11.43%4903.13%
OKTA240322C001080002024-03-18 3:55PM EDT108.001.000.000.00-0.22-18.03%1706.25%
OKTA240322C001090002024-03-18 1:44PM EDT109.000.600.000.00-0.45-42.86%4306.25%
OKTA240322C001100002024-03-18 3:46PM EDT110.000.570.000.00-0.18-24.00%106012.50%
OKTA240322C001110002024-03-18 3:30PM EDT111.000.400.000.00-0.37-48.05%76012.50%
OKTA240322C001120002024-03-18 3:20PM EDT112.000.310.000.00-0.10-24.39%72012.50%
OKTA240322C001130002024-03-18 12:46PM EDT113.000.200.000.00-0.12-37.50%2012.50%
OKTA240322C001140002024-03-18 1:38PM EDT114.000.120.000.00-0.12-50.00%16012.50%
OKTA240322C001150002024-03-18 2:37PM EDT115.000.140.000.00-0.06-30.00%57025.00%
OKTA240322C001160002024-03-18 3:53PM EDT116.000.100.000.00-0.08-44.44%22025.00%
OKTA240322C001170002024-03-18 1:28PM EDT117.000.050.000.00-0.08-61.54%1025.00%
OKTA240322C001180002024-03-15 2:41PM EDT118.000.360.020.930.00-92482.13%
OKTA240322C001190002024-03-15 11:06AM EDT119.000.100.011.300.00-13094.82%
OKTA240322C001200002024-03-18 12:48PM EDT120.000.050.000.00-0.03-37.50%4025.00%
OKTA240322C001220002024-03-11 2:50PM EDT122.000.320.000.000.00-1025.00%
OKTA240322C001250002024-03-15 3:28PM EDT125.000.040.000.000.00-11025.00%
OKTA240322C001300002024-03-13 2:27PM EDT130.000.100.000.000.00-1050.00%
OKTA240322C001500002024-03-05 11:28AM EDT150.000.050.000.890.00-10193.65%
PutsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OKTA240322P000500002024-02-15 10:30AM EDT50.000.160.000.010.00-11231.25%
OKTA240322P000600002024-02-29 1:57PM EDT60.000.050.000.240.00-115253.13%
OKTA240322P000650002024-03-11 2:23PM EDT65.000.010.000.100.00-174196.09%
OKTA240322P000680002024-03-15 9:42AM EDT68.000.050.000.260.00-66205.08%
OKTA240322P000700002024-03-05 12:27PM EDT70.000.050.000.050.00-511156.25%
OKTA240322P000720002024-03-05 1:58PM EDT72.000.100.000.060.00-123149.22%
OKTA240322P000730002024-02-29 12:43PM EDT73.000.020.001.270.00-417236.72%
OKTA240322P000740002024-02-29 11:31AM EDT74.000.200.000.940.00-1135215.04%
OKTA240322P000750002024-02-29 3:26PM EDT75.000.070.000.940.00-639208.40%
OKTA240322P000760002024-02-29 1:36PM EDT76.000.200.000.940.00--1201.76%
OKTA240322P000770002024-02-29 12:24PM EDT77.000.100.000.940.00-118195.12%
OKTA240322P000780002024-02-28 4:58PM EDT78.003.250.001.270.00-25201.95%
OKTA240322P000790002024-03-12 12:12PM EDT79.000.080.000.940.00-46182.23%
OKTA240322P000800002024-03-08 1:37PM EDT80.000.150.000.940.00-123175.78%
OKTA240322P000810002024-03-01 1:03PM EDT81.000.750.000.200.00-37126.95%
OKTA240322P000820002024-02-29 11:41AM EDT82.000.320.000.940.00-15163.28%
OKTA240322P000830002024-03-08 1:28PM EDT83.000.100.000.940.00-518157.03%
OKTA240322P000840002024-02-28 4:06PM EDT84.005.250.000.940.00--1150.78%
OKTA240322P000850002024-03-06 10:56AM EDT85.000.500.000.940.00-16144.73%
OKTA240322P000860002024-02-09 1:30PM EDT86.006.010.001.320.00--1150.78%
OKTA240322P000870002024-03-18 3:38PM EDT87.000.010.010.05-0.43-97.73%2581.25%
OKTA240322P000880002024-03-01 10:51AM EDT88.000.060.001.280.00-19136.82%
OKTA240322P000890002024-02-15 12:07PM EDT89.007.700.001.280.00-10130.47%
OKTA240322P000900002024-03-05 12:18PM EDT90.000.280.001.280.00-1211124.12%
OKTA240322P000910002024-02-28 3:41PM EDT91.009.350.001.290.00--70118.07%
OKTA240322P000920002024-03-05 4:04PM EDT92.000.270.030.240.00-103177.54%
OKTA240322P000930002024-03-15 12:22PM EDT93.000.050.001.300.00-20955105.66%
OKTA240322P000940002024-03-05 1:31PM EDT94.000.460.001.300.00-21999.32%
OKTA240322P000950002024-03-18 3:34PM EDT95.000.050.031.31-0.05-50.00%143293.85%
OKTA240322P000960002024-03-15 1:09PM EDT96.000.140.031.330.00-31287.79%
OKTA240322P000970002024-03-18 3:42PM EDT97.000.110.050.88-0.05-31.25%2479272.07%
OKTA240322P000980002024-03-18 2:38PM EDT98.000.100.110.14-0.16-61.54%2313048.24%
OKTA240322P000990002024-03-18 2:54PM EDT99.000.140.150.21-0.18-56.25%342147.66%
OKTA240322P001000002024-03-18 3:11PM EDT100.000.210.220.27-0.28-57.14%526445.22%
OKTA240322P001010002024-03-18 2:38PM EDT101.000.330.330.42-0.22-40.00%641945.61%
OKTA240322P001020002024-03-18 2:58PM EDT102.000.470.480.59-0.30-38.96%5525644.82%
OKTA240322P001030002024-03-18 1:28PM EDT103.000.980.710.79+0.04+4.26%513943.36%
OKTA240322P001040002024-03-18 3:59PM EDT104.001.051.001.16-0.20-16.00%1,9618544.68%
OKTA240322P001050002024-03-18 3:54PM EDT105.001.381.361.44-0.43-23.76%1658841.94%
OKTA240322P001060002024-03-18 3:56PM EDT106.001.911.831.91-0.22-10.33%1595341.80%
OKTA240322P001070002024-03-18 3:59PM EDT107.002.412.382.51-0.09-3.60%1034342.68%
OKTA240322P001080002024-03-18 10:05AM EDT108.003.453.003.10+0.15+4.55%83941.41%
OKTA240322P001090002024-03-18 2:36PM EDT109.003.753.653.95-0.20-5.06%13644.97%
OKTA240322P001100002024-03-15 3:55PM EDT110.004.754.454.850.00-249148.93%
OKTA240322P001110002024-03-14 9:31AM EDT111.003.185.256.750.00-116659.72%
OKTA240322P001120002024-03-18 1:14PM EDT112.007.205.257.75+0.50+7.46%46687.11%
OKTA240322P001130002024-03-14 3:44PM EDT113.006.796.458.550.00-101353.91%
OKTA240322P001140002024-03-11 10:11AM EDT114.006.907.959.500.00-91067.97%
OKTA240322P001150002024-03-14 1:30PM EDT115.009.358.9010.800.00-1477.88%
OKTA240322P001160002024-03-15 1:07PM EDT116.0010.418.4511.700.00-21110.84%
OKTA240322P001170002024-03-11 12:41PM EDT117.009.909.2012.700.00-11116.60%
OKTA240322P001180002024-03-11 12:41PM EDT118.0010.8010.2013.900.00-33128.32%
OKTA240322P001200002024-03-08 10:47AM EDT120.007.6512.1515.850.00-21137.84%