Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA220520C00125000 | 2021-11-09 12:06PM EDT | 125.00 | 141.00 | 100.95 | 107.25 | 0.00 | - | 3 | 2 | 0.00% |
| OKTA220520C00140000 | 2021-11-10 7:47AM EDT | 140.00 | 93.45 | 84.90 | 90.60 | 0.00 | - | 2 | 2 | 0.00% |
| OKTA220520C00150000 | 2021-11-26 11:04AM EDT | 150.00 | 76.55 | 80.75 | 83.80 | 0.00 | - | 1 | 7 | 0.00% |
| OKTA220520C00170000 | 2021-11-24 3:11PM EDT | 170.00 | 57.38 | 64.40 | 66.70 | 0.00 | - | 1 | 2 | 4,240.04% |
| OKTA220520C00175000 | 2021-12-01 4:57PM EDT | 175.00 | 40.10 | 55.10 | 59.65 | 0.00 | - | 3 | 8 | 3,561.52% |
| OKTA220520C00180000 | 2022-01-04 12:14PM EDT | 180.00 | 40.20 | 32.65 | 33.85 | 0.00 | - | 1 | 52 | 2,251.47% |
| OKTA220520C00185000 | 2021-12-31 11:29AM EDT | 185.00 | 49.72 | 29.75 | 30.80 | 0.00 | - | 1 | 24 | 2,138.48% |
| OKTA220520C00190000 | 2022-01-04 11:50AM EDT | 190.00 | 33.50 | 26.40 | 28.00 | 0.00 | - | 7 | 72 | 2,023.44% |
| OKTA220520C00195000 | 2022-01-04 11:44AM EDT | 195.00 | 30.70 | 24.15 | 25.25 | 0.00 | - | 6 | 21 | 1,934.57% |
| OKTA220520C00200000 | 2022-01-05 4:58PM EDT | 200.00 | 22.15 | 21.70 | 22.55 | -5.80 | -20.75% | 16 | 25 | 1,842.48% |
| OKTA220520C00210000 | 2022-01-05 3:13PM EDT | 210.00 | 19.00 | 17.05 | 18.05 | -4.25 | -18.28% | 8 | 67 | 1,680.76% |
| OKTA220520C00220000 | 2022-01-05 2:52PM EDT | 220.00 | 15.90 | 13.50 | 14.55 | -3.50 | -18.04% | 6 | 54 | 1,558.01% |
| OKTA220520C00230000 | 2022-01-04 4:48PM EDT | 230.00 | 16.12 | 10.40 | 11.05 | 0.00 | - | 13 | 62 | 1,435.55% |
| OKTA220520C00240000 | 2022-01-05 4:55PM EDT | 240.00 | 8.85 | 7.90 | 8.45 | -3.00 | -25.32% | 19 | 55 | 1,336.33% |
| OKTA220520C00250000 | 2022-01-05 11:11AM EDT | 250.00 | 8.90 | 6.05 | 6.65 | -0.90 | -9.18% | 1 | 258 | 1,262.70% |
| OKTA220520C00260000 | 2022-01-05 3:21PM EDT | 260.00 | 5.00 | 4.55 | 4.95 | -4.74 | -48.67% | 5 | 335 | 1,189.45% |
| OKTA220520C00270000 | 2022-01-05 3:02PM EDT | 270.00 | 4.00 | 3.45 | 3.80 | -0.90 | -18.37% | 32 | 71 | 1,133.98% |
| OKTA220520C00280000 | 2022-01-05 4:58PM EDT | 280.00 | 2.86 | 2.58 | 2.90 | -3.62 | -55.86% | 10 | 379 | 1,084.57% |
| OKTA220520C00290000 | 2022-01-05 1:46PM EDT | 290.00 | 2.30 | 1.95 | 2.25 | -3.10 | -57.41% | 3 | 153 | 1,045.31% |
| OKTA220520C00300000 | 2022-01-05 4:14PM EDT | 300.00 | 1.52 | 1.39 | 2.02 | -0.73 | -32.44% | 6 | 155 | 1,021.88% |
| OKTA220520C00310000 | 2022-01-05 2:26PM EDT | 310.00 | 1.34 | 1.01 | 1.63 | -3.16 | -70.22% | 4 | 32 | 992.58% |
| OKTA220520C00320000 | 2021-12-31 11:04AM EDT | 320.00 | 2.51 | 0.73 | 1.44 | 0.00 | - | 1 | 65 | 976.17% |
| OKTA220520C00330000 | 2021-12-22 12:11PM EDT | 330.00 | 2.75 | 0.51 | 1.18 | 0.00 | - | 1 | 33 | 952.73% |
| OKTA220520C00340000 | 2021-12-16 12:20PM EDT | 340.00 | 1.45 | 0.64 | 1.02 | 0.00 | - | 1 | 1 | 964.84% |
| OKTA220520C00350000 | 2021-12-20 12:10PM EDT | 350.00 | 1.75 | 0.26 | 0.88 | 0.00 | - | 1 | 3 | 926.56% |
| OKTA220520C00360000 | 2021-11-10 7:47AM EDT | 360.00 | 4.80 | 1.13 | 1.66 | 0.00 | - | - | - | 1,079.88% |
| OKTA220520C00370000 | 2022-01-04 11:00AM EDT | 370.00 | 0.50 | 0.07 | 0.64 | 0.00 | - | 10 | 12 | 894.53% |
| OKTA220520C00390000 | 2021-12-16 2:40PM EDT | 390.00 | 0.26 | 0.06 | 0.57 | 0.00 | - | 2 | 20 | 904.69% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA220520P00110000 | 2021-12-13 1:01AM EDT | 110.00 | 1.15 | 1.22 | 1.88 | 0.00 | - | - | 2 | 0.00% |
| OKTA220520P00115000 | 2021-12-03 4:50PM EDT | 115.00 | 2.56 | 0.63 | 1.17 | 0.00 | - | 350 | 350 | 0.00% |
| OKTA220520P00130000 | 2021-12-03 10:30AM EDT | 130.00 | 2.60 | 1.36 | 1.97 | 0.00 | - | 5 | 46 | 0.00% |
| OKTA220520P00135000 | 2021-12-30 4:21PM EDT | 135.00 | 1.92 | 3.55 | 4.05 | 0.00 | - | 4 | 42 | 0.00% |
| OKTA220520P00140000 | 2021-12-01 3:39PM EDT | 140.00 | 5.10 | 2.23 | 2.55 | 0.00 | - | 20 | 491 | 0.00% |
| OKTA220520P00145000 | 2021-12-16 1:48PM EDT | 145.00 | 5.10 | 4.95 | 5.20 | 0.00 | - | 15 | 33 | 0.00% |
| OKTA220520P00150000 | 2022-01-05 4:31PM EDT | 150.00 | 5.80 | 5.70 | 6.15 | +2.35 | +68.12% | 8 | 17 | 0.00% |
| OKTA220520P00155000 | 2022-01-05 3:54PM EDT | 155.00 | 6.30 | 6.70 | 7.25 | +1.10 | +21.15% | 1 | 92 | 0.00% |
| OKTA220520P00160000 | 2022-01-04 3:56PM EDT | 160.00 | 5.85 | 7.80 | 8.20 | 0.00 | - | 1 | 245 | 0.00% |
| OKTA220520P00165000 | 2022-01-05 12:03PM EDT | 165.00 | 6.57 | 8.95 | 9.45 | +0.17 | +2.66% | 1 | 143 | 0.00% |
| OKTA220520P00170000 | 2022-01-05 11:06AM EDT | 170.00 | 7.95 | 10.45 | 11.05 | -0.60 | -7.02% | 1 | 107 | 0.00% |
| OKTA220520P00175000 | 2022-01-05 1:16PM EDT | 175.00 | 9.75 | 12.00 | 12.70 | -2.00 | -17.02% | 2 | 83 | 0.00% |
| OKTA220520P00180000 | 2022-01-05 3:33PM EDT | 180.00 | 12.80 | 13.55 | 14.55 | +0.17 | +1.35% | 1 | 68 | 0.00% |
| OKTA220520P00185000 | 2021-12-01 12:21PM EDT | 185.00 | 14.75 | 8.60 | 9.00 | 0.00 | - | 64 | 12 | 0.00% |
| OKTA220520P00190000 | 2022-01-05 2:52PM EDT | 190.00 | 15.37 | 17.65 | 18.60 | +4.07 | +36.02% | 3 | 460 | 0.00% |
| OKTA220520P00195000 | 2022-01-05 4:08PM EDT | 195.00 | 20.00 | 19.85 | 21.05 | +8.69 | +76.83% | 1 | 240 | 0.00% |
| OKTA220520P00200000 | 2022-01-05 4:36PM EDT | 200.00 | 23.00 | 22.25 | 23.20 | +9.40 | +69.12% | 305 | 1,298 | 0.00% |
| OKTA220520P00210000 | 2022-01-05 12:43PM EDT | 210.00 | 22.95 | 27.80 | 28.65 | +6.52 | +39.68% | 1 | 197 | 0.00% |
| OKTA220520P00220000 | 2022-01-04 12:07PM EDT | 220.00 | 28.16 | 34.05 | 35.35 | 0.00 | - | 4 | 138 | 0.00% |
| OKTA220520P00230000 | 2022-01-04 1:30PM EDT | 230.00 | 34.90 | 41.00 | 42.50 | 0.00 | - | 5 | 339 | 0.00% |
| OKTA220520P00240000 | 2022-01-03 12:11PM EDT | 240.00 | 31.76 | 48.10 | 50.15 | 0.00 | - | 1 | 60 | 0.00% |
| OKTA220520P00250000 | 2021-12-28 1:26PM EDT | 250.00 | 38.90 | 56.20 | 57.90 | 0.00 | - | 43 | 28 | 0.00% |
| OKTA220520P00260000 | 2021-12-21 11:57AM EDT | 260.00 | 50.40 | 64.20 | 66.50 | 0.00 | - | 2 | 26 | 0.00% |
| OKTA220520P00270000 | 2022-01-05 3:02PM EDT | 270.00 | 69.55 | 73.35 | 75.75 | +4.84 | +7.48% | 1 | 18 | 0.00% |
| OKTA220520P00280000 | 2021-12-15 11:29AM EDT | 280.00 | 68.75 | 82.15 | 84.55 | 0.00 | - | 1 | 0 | 0.00% |
| OKTA220520P00290000 | 2021-11-10 4:06PM EDT | 290.00 | 48.91 | 71.50 | 72.65 | 0.00 | - | 1 | 11 | 0.00% |
| OKTA220520P00300000 | 2021-11-22 1:25PM EDT | 300.00 | 77.95 | 77.75 | 79.20 | 0.00 | - | 1 | 11 | 0.00% |
| OKTA220520P00310000 | 2021-11-11 11:16AM EDT | 310.00 | 61.71 | 89.15 | 90.50 | 0.00 | - | 1 | 4 | 0.00% |
| OKTA220520P00320000 | 2021-11-11 11:30AM EDT | 320.00 | 69.41 | 97.80 | 99.45 | 0.00 | - | 1 | 3 | 0.00% |
| OKTA220520P00330000 | 2021-11-11 12:37PM EDT | 330.00 | 78.85 | 105.10 | 109.90 | 0.00 | - | 1 | 2 | 0.00% |
| OKTA220520P00340000 | 2021-11-09 3:32PM EDT | 340.00 | 81.40 | 116.70 | 118.25 | 0.00 | - | - | 1 | 0.00% |
| OKTA220520P00390000 | 2021-11-10 12:42PM EDT | 390.00 | 126.05 | 162.70 | 169.80 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
