OKTA - Okta, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA230602C00050000 | 2023-05-22 12:08PM EDT | 50.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| OKTA230602C00059000 | 2023-05-25 12:03PM EDT | 59.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| OKTA230602C00060000 | 2023-05-12 12:51PM EDT | 60.00 | 16.42 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| OKTA230602C00063000 | 2023-05-26 12:53PM EDT | 63.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OKTA230602C00064000 | 2023-05-03 10:21AM EDT | 64.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| OKTA230602C00065000 | 2023-05-18 2:01PM EDT | 65.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OKTA230602C00066000 | 2023-05-25 10:04AM EDT | 66.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OKTA230602C00067000 | 2023-05-19 2:16PM EDT | 67.00 | 15.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OKTA230602C00068000 | 2023-05-26 12:17PM EDT | 68.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OKTA230602C00069000 | 2023-05-19 11:46AM EDT | 69.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OKTA230602C00070000 | 2023-05-26 3:33PM EDT | 70.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| OKTA230602C00071000 | 2023-05-26 3:09PM EDT | 71.00 | 17.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| OKTA230602C00072000 | 2023-05-25 3:45PM EDT | 72.00 | 13.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| OKTA230602C00073000 | 2023-05-09 10:32AM EDT | 73.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OKTA230602C00074000 | 2023-05-25 10:11AM EDT | 74.00 | 11.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OKTA230602C00075000 | 2023-05-26 3:46PM EDT | 75.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| OKTA230602C00076000 | 2023-05-26 2:00PM EDT | 76.00 | 13.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| OKTA230602C00077000 | 2023-05-26 2:52PM EDT | 77.00 | 12.87 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| OKTA230602C00078000 | 2023-05-26 2:23PM EDT | 78.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OKTA230602C00079000 | 2023-05-26 3:51PM EDT | 79.00 | 11.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| OKTA230602C00080000 | 2023-05-26 3:30PM EDT | 80.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| OKTA230602C00081000 | 2023-05-26 1:42PM EDT | 81.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| OKTA230602C00082000 | 2023-05-26 3:14PM EDT | 82.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| OKTA230602C00083000 | 2023-05-26 2:11PM EDT | 83.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| OKTA230602C00084000 | 2023-05-26 2:45PM EDT | 84.00 | 7.81 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| OKTA230602C00085000 | 2023-05-26 3:44PM EDT | 85.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| OKTA230602C00086000 | 2023-05-26 1:32PM EDT | 86.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| OKTA230602C00087000 | 2023-05-26 3:45PM EDT | 87.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| OKTA230602C00088000 | 2023-05-26 3:57PM EDT | 88.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| OKTA230602C00089000 | 2023-05-26 3:58PM EDT | 89.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 3.13% |
| OKTA230602C00090000 | 2023-05-26 3:56PM EDT | 90.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 6.25% |
| OKTA230602C00091000 | 2023-05-26 3:27PM EDT | 91.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| OKTA230602C00092000 | 2023-05-26 3:34PM EDT | 92.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| OKTA230602C00093000 | 2023-05-26 3:41PM EDT | 93.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| OKTA230602C00094000 | 2023-05-26 3:30PM EDT | 94.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| OKTA230602C00095000 | 2023-05-26 3:46PM EDT | 95.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 12.50% |
| OKTA230602C00096000 | 2023-05-26 3:44PM EDT | 96.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| OKTA230602C00097000 | 2023-05-26 3:24PM EDT | 97.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| OKTA230602C00098000 | 2023-05-26 2:37PM EDT | 98.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| OKTA230602C00099000 | 2023-05-26 3:50PM EDT | 99.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| OKTA230602C00100000 | 2023-05-26 3:57PM EDT | 100.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 25.00% |
| OKTA230602C00101000 | 2023-05-26 3:21PM EDT | 101.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| OKTA230602C00102000 | 2023-05-26 3:03PM EDT | 102.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| OKTA230602C00103000 | 2023-05-26 3:16PM EDT | 103.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| OKTA230602C00104000 | 2023-05-26 2:51PM EDT | 104.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| OKTA230602C00105000 | 2023-05-26 3:59PM EDT | 105.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
| OKTA230602C00106000 | 2023-05-26 3:11PM EDT | 106.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| OKTA230602C00107000 | 2023-05-26 3:21PM EDT | 107.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| OKTA230602C00108000 | 2023-05-26 3:02PM EDT | 108.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| OKTA230602C00109000 | 2023-05-26 2:32PM EDT | 109.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| OKTA230602C00110000 | 2023-05-26 3:59PM EDT | 110.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| OKTA230602C00111000 | 2023-05-26 3:54PM EDT | 111.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| OKTA230602C00112000 | 2023-05-26 11:21AM EDT | 112.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| OKTA230602C00114000 | 2023-05-26 3:24PM EDT | 114.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 50.00% |
| OKTA230602C00115000 | 2023-05-26 3:53PM EDT | 115.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA230602P00040000 | 2023-05-24 2:43PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| OKTA230602P00045000 | 2023-05-23 9:41AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| OKTA230602P00050000 | 2023-05-26 1:32PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OKTA230602P00054000 | 2023-05-26 3:53PM EDT | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| OKTA230602P00055000 | 2023-05-26 2:23PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| OKTA230602P00056000 | 2023-05-26 12:47PM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| OKTA230602P00057000 | 2023-05-26 3:43PM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| OKTA230602P00058000 | 2023-05-26 12:02PM EDT | 58.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| OKTA230602P00059000 | 2023-05-26 12:43PM EDT | 59.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OKTA230602P00060000 | 2023-05-26 2:46PM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| OKTA230602P00061000 | 2023-05-26 2:26PM EDT | 61.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| OKTA230602P00062000 | 2023-05-19 3:47PM EDT | 62.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OKTA230602P00063000 | 2023-05-26 1:39PM EDT | 63.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| OKTA230602P00064000 | 2023-05-26 3:56PM EDT | 64.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| OKTA230602P00065000 | 2023-05-26 3:13PM EDT | 65.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| OKTA230602P00066000 | 2023-05-26 2:56PM EDT | 66.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| OKTA230602P00067000 | 2023-05-26 3:57PM EDT | 67.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| OKTA230602P00068000 | 2023-05-26 2:28PM EDT | 68.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| OKTA230602P00069000 | 2023-05-26 3:56PM EDT | 69.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| OKTA230602P00070000 | 2023-05-26 3:56PM EDT | 70.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| OKTA230602P00071000 | 2023-05-26 3:51PM EDT | 71.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| OKTA230602P00072000 | 2023-05-26 3:29PM EDT | 72.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| OKTA230602P00073000 | 2023-05-26 3:52PM EDT | 73.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| OKTA230602P00074000 | 2023-05-26 3:55PM EDT | 74.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| OKTA230602P00075000 | 2023-05-26 3:54PM EDT | 75.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| OKTA230602P00076000 | 2023-05-26 2:38PM EDT | 76.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| OKTA230602P00077000 | 2023-05-26 3:41PM EDT | 77.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| OKTA230602P00078000 | 2023-05-26 3:25PM EDT | 78.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| OKTA230602P00079000 | 2023-05-26 3:33PM EDT | 79.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| OKTA230602P00080000 | 2023-05-26 3:43PM EDT | 80.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| OKTA230602P00081000 | 2023-05-26 3:59PM EDT | 81.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| OKTA230602P00082000 | 2023-05-26 3:57PM EDT | 82.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
| OKTA230602P00083000 | 2023-05-26 3:53PM EDT | 83.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| OKTA230602P00084000 | 2023-05-26 3:40PM EDT | 84.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| OKTA230602P00085000 | 2023-05-26 3:46PM EDT | 85.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| OKTA230602P00086000 | 2023-05-26 3:57PM EDT | 86.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| OKTA230602P00087000 | 2023-05-26 3:02PM EDT | 87.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| OKTA230602P00088000 | 2023-05-26 3:38PM EDT | 88.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.39% |
| OKTA230602P00089000 | 2023-05-26 2:32PM EDT | 89.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| OKTA230602P00090000 | 2023-05-26 3:56PM EDT | 90.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| OKTA230602P00091000 | 2023-05-26 2:58PM EDT | 91.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| OKTA230602P00093000 | 2023-05-26 2:58PM EDT | 93.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| OKTA230602P00094000 | 2023-05-23 3:56PM EDT | 94.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| OKTA230602P00096000 | 2023-05-23 11:01AM EDT | 96.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| OKTA230602P00097000 | 2023-05-23 11:01AM EDT | 97.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| OKTA230602P00100000 | 2023-05-26 2:28PM EDT | 100.00 | 13.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OKTA230602P00101000 | 2023-05-22 10:42AM EDT | 101.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.