Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA230217C00090000 | 2022-08-08 10:00AM EST | 90.00 | 30.72 | 24.80 | 25.55 | 0.00 | - | - | 3 | 483.96% |
| OKTA230217C00095000 | 2022-08-05 9:25AM EST | 95.00 | 24.95 | 22.10 | 22.80 | 0.00 | - | - | 36 | 457.67% |
| OKTA230217C00100000 | 2022-07-11 10:29AM EST | 100.00 | 23.63 | 21.90 | 22.30 | 0.00 | - | - | 14 | 468.36% |
| OKTA230217C00105000 | 2022-07-29 1:41PM EST | 105.00 | 15.00 | 17.20 | 17.65 | 0.00 | - | - | 20 | 410.72% |
| OKTA230217C00110000 | 2022-08-11 1:09PM EST | 110.00 | 15.60 | 15.15 | 15.45 | +1.05 | +7.22% | 7 | 70 | 392.07% |
| OKTA230217C00115000 | 2022-08-11 9:10AM EST | 115.00 | 16.20 | 13.15 | 13.50 | +3.15 | +24.14% | 4 | 50 | 374.63% |
| OKTA230217C00120000 | 2022-08-11 10:57AM EST | 120.00 | 13.05 | 11.35 | 11.85 | +2.10 | +19.18% | 1 | 658 | 359.79% |
| OKTA230217C00125000 | 2022-08-11 1:35PM EST | 125.00 | 10.09 | 9.95 | 10.20 | -1.56 | -13.39% | 12 | 38 | 346.78% |
| OKTA230217C00130000 | 2022-08-11 1:08PM EST | 130.00 | 8.95 | 8.50 | 8.90 | 0.00 | - | 16 | 23 | 334.72% |
| OKTA230217C00135000 | 2022-08-11 1:08PM EST | 135.00 | 7.70 | 7.40 | 7.65 | -1.70 | -18.09% | 25 | 25 | 324.54% |
| OKTA230217C00140000 | 2022-08-11 1:08PM EST | 140.00 | 6.65 | 6.35 | 6.55 | +0.30 | +4.72% | 43 | 150 | 314.60% |
| OKTA230217C00145000 | 2022-08-11 12:01PM EST | 145.00 | 6.05 | 5.40 | 5.65 | -1.20 | -16.55% | 3 | 312 | 305.91% |
| OKTA230217C00150000 | 2022-08-10 10:29AM EST | 150.00 | 5.85 | 4.65 | 4.90 | +0.95 | +19.39% | 2 | 36 | 299.12% |
| OKTA230217C00155000 | 2022-08-10 9:34AM EST | 155.00 | 4.95 | 4.00 | 4.20 | +1.00 | +25.32% | 2 | 37 | 292.48% |
| OKTA230217C00160000 | 2022-08-11 12:02PM EST | 160.00 | 3.75 | 3.45 | 3.60 | +3.75 | - | 6 | 1 | 286.67% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA230217P00045000 | 2022-07-28 8:32AM EST | 45.00 | 1.76 | 0.56 | 1.74 | 0.00 | - | - | 5 | 166.16% |
| OKTA230217P00050000 | 2022-08-10 8:31AM EST | 50.00 | 1.63 | 1.55 | 1.87 | -0.06 | -3.55% | 1 | 1,906 | 154.69% |
| OKTA230217P00055000 | 2022-08-09 2:58PM EST | 55.00 | 2.44 | 2.13 | 2.28 | 0.00 | - | 1 | 2 | 137.11% |
| OKTA230217P00060000 | 2022-08-02 9:09AM EST | 60.00 | 3.65 | 2.86 | 2.99 | 0.00 | - | 1 | 5 | 121.73% |
| OKTA230217P00065000 | 2022-08-02 9:10AM EST | 65.00 | 4.75 | 3.70 | 3.85 | 0.00 | - | 3 | 11 | 104.59% |
| OKTA230217P00070000 | 2022-08-02 9:09AM EST | 70.00 | 5.95 | 4.60 | 4.90 | 0.00 | - | 1 | 61 | 84.25% |
| OKTA230217P00075000 | 2022-08-11 9:41AM EST | 75.00 | 5.20 | 5.85 | 6.10 | -0.90 | -14.75% | 1 | 657 | 58.62% |
| OKTA230217P00080000 | 2022-08-09 10:51AM EST | 80.00 | 8.10 | 7.20 | 7.55 | 0.00 | - | 1 | 43 | 0.00% |
| OKTA230217P00085000 | 2022-08-10 10:08AM EST | 85.00 | 8.20 | 8.90 | 9.20 | -1.60 | -16.33% | 1 | 102 | 0.00% |
| OKTA230217P00090000 | 2022-08-11 12:56PM EST | 90.00 | 10.55 | 10.85 | 11.10 | +0.50 | +4.98% | 12 | 53 | 0.00% |
| OKTA230217P00095000 | 2022-08-10 9:10AM EST | 95.00 | 11.90 | 12.90 | 13.25 | -0.05 | -0.42% | - | 283 | 0.00% |
| OKTA230217P00100000 | 2022-08-11 10:50AM EST | 100.00 | 14.30 | 15.30 | 15.55 | +1.05 | +7.92% | 3 | 45 | 0.00% |
| OKTA230217P00105000 | 2022-08-11 9:22AM EST | 105.00 | 15.70 | 17.80 | 18.15 | -4.10 | -20.71% | 6 | 57 | 0.00% |
| OKTA230217P00110000 | 2022-08-11 9:55AM EST | 110.00 | 18.65 | 20.55 | 20.95 | -3.50 | -15.80% | 11 | 294 | 0.00% |
| OKTA230217P00115000 | 2022-08-10 11:09AM EST | 115.00 | 21.90 | 23.65 | 23.95 | -3.50 | -13.78% | 1 | 55 | 0.00% |
| OKTA230217P00120000 | 2022-08-11 9:22AM EST | 120.00 | 23.90 | 26.75 | 27.25 | -5.85 | -19.66% | 2 | 34 | 0.00% |
| OKTA230217P00125000 | 2022-08-11 9:23AM EST | 125.00 | 27.20 | 30.20 | 30.70 | -9.85 | -26.59% | 1 | 1 | 0.00% |
| OKTA230217P00135000 | 2022-07-11 11:06AM EST | 135.00 | 40.90 | 35.30 | 35.80 | 0.00 | - | - | 56 | 0.00% |
| OKTA230217P00140000 | 2022-07-11 11:07AM EST | 140.00 | 44.70 | 39.20 | 39.75 | 0.00 | - | - | 14 | 0.00% |
© 2023 Yahoo. All rights reserved.
