Canada Markets closed

Okta, Inc. (OKTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
264.39-2.03 (-0.76%)
At close: 04:00PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OKTA220121C000500002020-09-23 11:18AM EST50.00162.50169.85172.700.00-31630.00%
OKTA220121C000550002021-01-11 10:33AM EST55.00198.50227.05237.000.00-11528.17%
OKTA220121C000600002021-04-20 12:39PM EST60.00205.00172.00176.750.00-1120.00%
OKTA220121C000650002021-02-02 2:16PM EST65.00211.06139.05146.500.00-570.00%
OKTA220121C000700002020-11-06 3:08PM EST70.00168.00170.50175.500.00-140.00%
OKTA220121C000750002021-02-18 11:53AM EST75.00204.97135.00144.500.00-9230.00%
OKTA220121C000800002021-06-04 10:33AM EST80.00135.20166.10170.650.00-2740.00%
OKTA220121C000850002021-03-29 10:43AM EST85.00129.57193.80203.000.00-716348.25%
OKTA220121C000900002021-06-16 2:56PM EST90.00134.98157.45159.100.00-52670.00%
OKTA220121C000950002020-10-12 1:20PM EST95.00114.380.000.000.00-100.00%
OKTA220121C001000002021-06-18 11:01AM EST100.00139.74148.15149.200.00-10950.00%
OKTA220121C001050002020-08-28 11:37AM EST105.00116.20119.05123.500.00-3140.00%
OKTA220121C001100002021-05-03 12:20PM EST110.00151.55100.30104.050.00-3450.00%
OKTA220121C001150002020-10-19 8:30AM EST115.00137.050.000.000.00-200.00%
OKTA220121C001200002021-06-16 2:42PM EST120.00122.05129.45130.250.00-5610.00%
OKTA220121C001250002021-04-23 1:27PM EST125.00160.80114.60117.900.00-2900.00%
OKTA220121C001300002020-11-06 10:37AM EST130.00109.350.000.000.00-200.00%
OKTA220121C001350002021-06-24 10:08AM EST135.00114.39113.20115.25-33.61-22.71%1630.00%
OKTA220121C001400002021-06-14 9:19AM EST140.0094.30108.60111.150.00-22220.00%
OKTA220121C001450002021-06-17 9:52AM EST145.0090.00103.95106.800.00-2650.00%
OKTA220121C001500002021-06-24 8:56AM EST150.0099.00100.05101.30+1.00+1.02%23900.00%
OKTA220121C001550002021-06-03 11:51AM EST155.0063.0294.4096.950.00-1280.00%
OKTA220121C001600002021-06-22 10:34AM EST160.0084.6089.7092.050.00-2410.00%
OKTA220121C001650002020-11-04 2:00PM EST165.0082.000.000.000.00-100.00%
OKTA220121C001700002021-06-15 1:03PM EST170.0062.9082.8083.600.00-2720.00%
OKTA220121C001750002021-06-18 10:37AM EST175.0074.0077.6578.600.00-21110.00%
OKTA220121C001800002021-06-21 2:09PM EST180.0062.4974.2575.250.00-33550.00%
OKTA220121C001850002021-06-14 12:38PM EST185.0055.0069.2570.500.00-1640.00%
OKTA220121C001900002021-06-22 2:15PM EST190.0060.5065.5567.300.00-1940.00%
OKTA220121C001950002021-06-21 8:32AM EST195.0052.0062.0562.950.00-24510.00%
OKTA220121C002000002021-06-24 8:38AM EST200.0058.2057.6059.25+1.83+3.25%14200.00%
OKTA220121C002100002021-06-24 8:38AM EST210.0051.0051.2051.95+1.63+3.30%12170.00%
OKTA220121C002200002021-06-24 10:47AM EST220.0044.5044.7545.30+4.15+10.29%427132.51%
OKTA220121C002300002021-06-24 9:18AM EST230.0038.2038.1538.80+3.27+9.36%726542.91%
OKTA220121C002400002020-11-09 3:57PM EST240.0035.000.000.000.00-100.00%
OKTA220121C002500002021-06-24 9:18AM EST250.0028.3028.4028.75+2.87+11.29%61,40052.75%
OKTA220121C002600002021-06-18 1:56PM EST260.0020.7523.8524.250.00-41,23454.75%
OKTA220121C002700002021-06-24 8:58AM EST270.0019.5019.9020.30+2.00+11.43%61,66756.23%
OKTA220121C002800002021-06-24 9:05AM EST280.0016.6016.5017.05+1.80+12.16%62,67157.57%
OKTA220121C002900002021-06-24 11:39AM EST290.0014.1013.8514.40+3.80+36.89%715459.16%
OKTA220121C003000002021-06-24 10:47AM EST300.0011.7311.6011.90+0.73+6.64%82,60560.19%
OKTA220121C003100002021-06-17 2:18PM EST310.0010.209.509.80+3.34+48.69%144960.79%
OKTA220121C003200002021-06-24 10:29AM EST320.008.008.008.30+1.00+14.29%618662.12%
OKTA220121C003300002021-06-22 12:44PM EST330.005.466.556.850.00-343662.68%
OKTA220121C003400002021-06-22 9:40AM EST340.004.705.356.200.00-119564.25%
OKTA220121C003500002021-06-22 1:33PM EST350.005.004.454.75+0.77+18.20%132764.07%
OKTA220121C003600002021-06-23 9:19AM EST360.003.503.704.000.00-115664.88%
OKTA220121C003700002021-06-11 1:11PM EST370.001.753.003.300.00-11965.23%
OKTA220121C003800002021-06-21 9:10AM EST380.002.592.392.78+0.64+32.82%529465.64%
OKTA220121C003900002021-06-09 11:15AM EST390.001.051.942.350.00-116366.17%
OKTA220121C004000002021-06-21 1:11PM EST400.001.251.562.090.00-17467.02%
OKTA220121C004100002021-06-15 9:50AM EST410.001.001.282.030.00-18068.65%
OKTA220121C004200002021-04-22 12:40PM EST420.007.391.662.510.00-219174.90%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OKTA220121P000500002021-06-23 11:48AM EST50.000.150.090.200.00-2331174.61%
OKTA220121P000550002021-06-03 8:30AM EST55.000.200.000.320.00-110166.60%
OKTA220121P000600002021-05-27 10:30AM EST60.000.520.050.000.00-1110130.47%
OKTA220121P000650002021-06-16 8:30AM EST65.000.250.150.350.00-1119157.62%
OKTA220121P000700002021-05-14 10:14AM EST70.000.500.300.750.00-1121165.63%
OKTA220121P000750002020-11-30 9:30AM EST75.001.310.002.170.00-633176.81%
OKTA220121P000800002020-10-02 10:52AM EST80.003.051.515.000.00-116209.86%
OKTA220121P000850002021-06-21 9:40AM EST85.000.390.300.600.00-130139.26%
OKTA220121P000900002021-06-21 9:25AM EST90.000.890.200.890.00-2163136.43%
OKTA220121P000950002020-10-01 1:28PM EST95.003.994.004.650.00-121195.04%
OKTA220121P001000002021-06-24 8:30AM EST100.001.170.270.98+0.37+46.25%1791126.61%
OKTA220121P001050002021-06-21 12:52PM EST105.000.880.331.080.00-461123.05%
OKTA220121P001100002020-10-15 10:28AM EST110.005.290.000.000.00-1050.00%
OKTA220121P001150002021-06-21 10:07AM EST115.001.140.411.690.00-130119.82%
OKTA220121P001200002021-05-03 1:05PM EST120.001.512.182.390.00-2113133.35%
OKTA220121P001250002021-06-21 2:44PM EST125.001.770.901.530.00-237111.96%
OKTA220121P001300002021-05-27 12:25PM EST130.001.540.961.710.00-1331108.69%
OKTA220121P001350002020-10-05 12:25PM EST135.009.358.6010.700.00-140172.97%
OKTA220121P001400002021-06-22 8:30AM EST140.002.381.532.090.00-6295105.01%
OKTA220121P001450002021-06-21 11:23AM EST145.002.801.812.400.00-4268103.37%
OKTA220121P001500002021-06-22 11:06AM EST150.002.802.402.550.00-11,557102.15%
OKTA220121P001550002021-06-23 8:30AM EST155.003.202.732.930.00-1334100.40%
OKTA220121P001600002020-10-28 1:20PM EST160.0018.530.000.000.00-1025.00%
OKTA220121P001650002021-06-17 9:27AM EST165.005.143.753.950.00-414598.38%
OKTA220121P001700002021-06-14 9:08AM EST170.004.534.304.55-0.47-9.40%224397.20%
OKTA220121P001750002020-10-20 2:04PM EST175.0022.000.000.000.00-1025.00%
OKTA220121P001800002021-06-21 8:30AM EST180.006.405.706.000.00-277795.40%
OKTA220121P001850002021-06-23 10:21AM EST185.007.406.656.900.00-1475895.01%
OKTA220121P001900002021-06-17 2:17PM EST190.008.427.708.000.00-22,04094.86%
OKTA220121P001950002021-06-17 2:30PM EST195.0012.128.759.000.00-292294.07%
OKTA220121P002000002021-06-23 2:30PM EST200.0010.009.7510.10-1.10-9.91%5357893.02%
OKTA220121P002100002020-11-02 9:48AM EST210.0043.540.000.000.00-1012.50%
OKTA220121P002200002020-10-26 2:46PM EST220.0045.830.000.000.00-1012.50%
OKTA220121P002300002020-11-10 1:57PM EST230.0052.200.000.000.00-15006.25%
OKTA220121P002400002021-06-23 9:47AM EST240.0025.0324.6025.00-1.37-5.19%236893.63%
OKTA220121P002500002021-06-17 10:22AM EST250.0038.2029.4029.750.00-866393.41%
OKTA220121P002600002020-10-21 2:05PM EST260.0070.050.000.000.00-100.78%
OKTA220121P002700002021-06-11 11:48AM EST270.0045.9041.4541.900.00-15996.08%
OKTA220121P002800002021-06-03 9:38AM EST280.0068.2048.1048.750.00-115197.59%
OKTA220121P002900002021-04-30 8:38AM EST290.0048.1075.2576.500.00-227149.80%
OKTA220121P003000002021-06-18 9:56AM EST300.0068.7562.7063.200.00-2179100.54%
OKTA220121P003100002020-10-08 9:32AM EST310.00101.1094.0099.000.00-238166.62%
OKTA220121P003200002021-06-15 1:21PM EST320.0099.1578.7079.600.00-14104.82%
OKTA220121P003300002021-06-11 1:02PM EST330.00108.1587.5588.150.00-215107.64%
OKTA220121P003400002020-12-17 10:26AM EST340.0099.10102.70110.300.00--5135.95%
OKTA220121P003500002020-10-08 9:32AM EST350.00132.80126.50131.500.00--8173.20%
OKTA220121P003700002020-12-28 1:24PM EST370.00122.45127.60135.500.00--5139.10%
OKTA220121P004000002021-04-08 10:32AM EST400.00162.00162.25164.950.00-45158.40%
OKTA220121P004200002021-06-17 8:50AM EST420.00194.80172.35175.500.00-12139.35%
OKTA220121P004300002021-06-17 9:15AM EST430.00202.45182.45183.400.00-12140.06%