Canada Markets close in 12 mins

Okta, Inc. (OKTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
199.06-9.17 (-4.40%)
As of 3:48PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OKTA200814C001650002020-07-09 12:52PM EDT165.0059.5042.1545.400.00-1111270.31%
OKTA200814C001700002020-07-09 1:00PM EDT170.0054.5036.6040.600.00-44244.36%
OKTA200814C001750002020-08-06 12:56PM EDT175.0041.9023.8525.550.00-2278.96%
OKTA200814C001800002020-07-27 12:10PM EDT180.0027.4518.9520.250.00-11062.65%
OKTA200814C001825002020-08-07 1:30PM EDT182.5022.8016.6017.700.00-2157.37%
OKTA200814C001850002020-07-27 9:46AM EDT185.0024.6514.3015.600.00-11157.18%
OKTA200814C001875002020-08-07 12:21PM EDT187.5013.0012.2513.65-8.65-39.95%1858.45%
OKTA200814C001900002020-08-07 2:22PM EDT190.0010.0010.2011.55-6.55-39.58%1956.37%
OKTA200814C001925002020-08-10 1:30PM EDT192.5010.518.209.20-2.99-22.15%2651.54%
OKTA200814C001950002020-08-10 1:15PM EDT195.009.006.807.10-3.75-29.41%4148650.44%
OKTA200814C001975002020-08-10 1:45PM EDT197.505.355.155.40-5.60-51.14%482049.45%
OKTA200814C002000002020-08-10 3:15PM EDT200.004.054.154.50-6.45-61.43%52049351.32%
OKTA200814C002025002020-08-10 3:26PM EDT202.503.102.873.15-4.78-60.66%392549.82%
OKTA200814C002050002020-08-10 3:23PM EDT205.002.212.012.09-5.12-69.85%968747.10%
OKTA200814C002075002020-08-10 3:21PM EDT207.501.431.461.89-4.37-75.34%727750.05%
OKTA200814C002100002020-08-10 3:23PM EDT210.000.910.871.12-3.74-80.43%2608049.19%
OKTA200814C002125002020-08-10 3:31PM EDT212.500.510.450.52-3.14-86.03%10026244.09%
OKTA200814C002150002020-08-10 3:23PM EDT215.000.350.310.56-2.46-87.54%20813450.68%
OKTA200814C002175002020-08-10 2:53PM EDT217.500.200.151.54-1.94-90.65%6411962.74%
OKTA200814C002200002020-08-10 3:03PM EDT220.000.110.100.13-1.54-93.33%16633745.51%
OKTA200814C002225002020-08-10 12:54PM EDT222.500.120.050.15-1.04-89.66%3033950.88%
OKTA200814C002250002020-08-10 12:06PM EDT225.000.090.000.16-0.87-90.62%5922855.66%
OKTA200814C002300002020-08-10 12:55PM EDT230.000.060.000.12-0.34-85.00%1422555.08%
OKTA200814C002325002020-08-07 3:37PM EDT232.500.340.000.470.00-556872.17%
OKTA200814C002350002020-08-07 3:15PM EDT235.000.120.000.36-0.15-55.56%17072.85%
OKTA200814C002375002020-08-10 9:52AM EDT237.500.120.000.27-0.04-25.00%28273.24%
OKTA200814C002400002020-08-10 12:03PM EDT240.000.210.010.21+0.10+90.91%115074.61%
OKTA200814C002425002020-08-07 1:31PM EDT242.500.100.010.360.00-81584.38%
OKTA200814C002450002020-08-07 3:15PM EDT245.000.180.000.340.00-43986.91%
OKTA200814C002500002020-08-07 12:44PM EDT250.000.180.000.300.00-265292.19%
OKTA200814C002550002020-08-05 12:17PM EDT255.000.480.000.220.00-2894.53%
OKTA200814C002600002020-08-06 3:30PM EDT260.000.050.000.190.00-3999.02%
OKTA200814C002700002020-08-04 9:32AM EDT270.000.180.000.110.00--1103.91%
OKTA200814C002800002020-07-30 1:27PM EDT280.000.330.000.110.00--25114.45%
OKTA200814C002850002020-07-13 3:25PM EDT285.000.700.000.020.00--1101.56%
PutsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OKTA200814P001400002020-08-10 12:18PM EDT140.000.030.000.11-0.22-88.00%11122.66%
OKTA200814P001500002020-08-07 10:27AM EDT150.000.150.000.24+0.10+200.00%23111.33%
OKTA200814P001600002020-08-10 1:57PM EDT160.000.080.040.15-1.91-95.98%10685.94%
OKTA200814P001650002020-08-10 10:43AM EDT165.000.200.050.28+0.12+150.00%3281.84%
OKTA200814P001700002020-08-10 3:03PM EDT170.000.080.070.19-0.14-63.64%442667.97%
OKTA200814P001800002020-08-10 2:16PM EDT180.000.400.290.34-0.01-2.44%2017055.27%
OKTA200814P001825002020-08-10 3:30PM EDT182.500.460.410.47+0.04+9.52%951953.22%
OKTA200814P001875002020-08-10 2:53PM EDT187.501.180.881.00+0.39+49.37%392850.68%
OKTA200814P001900002020-08-10 3:31PM EDT190.001.471.321.44+0.47+47.00%1575550.05%
OKTA200814P001925002020-08-10 3:22PM EDT192.501.851.912.07+0.70+60.87%825350.66%
OKTA200814P001950002020-08-10 2:18PM EDT195.003.402.662.88+1.68+97.67%10538650.34%
OKTA200814P001975002020-08-10 2:28PM EDT197.504.433.553.95+1.69+61.68%13524050.66%
OKTA200814P002000002020-08-10 3:30PM EDT200.004.804.755.00+2.11+78.44%2,22534848.46%
OKTA200814P002025002020-08-10 3:17PM EDT202.506.206.156.40+2.75+79.71%319347.71%
OKTA200814P002050002020-08-10 1:38PM EDT205.007.157.508.60+2.90+68.24%3124153.96%
OKTA200814P002075002020-08-10 10:25AM EDT207.5010.409.3010.05+4.86+87.73%126749.17%
OKTA200814P002125002020-08-07 3:56PM EDT212.508.1213.3514.500.00-6610354.79%
OKTA200814P002175002020-08-07 2:19PM EDT217.5013.7617.5520.500.00-167356.74%
OKTA200814P002200002020-08-07 3:50PM EDT220.0020.5020.5022.25+7.16+53.67%111457.81%
OKTA200814P002225002020-08-07 9:32AM EDT222.5012.1522.7525.450.00-52869.19%
OKTA200814P002250002020-08-07 3:20PM EDT225.0019.4525.2027.850.00-24572.17%
OKTA200814P002275002020-08-10 9:45AM EDT227.5025.4527.6530.25+3.43+15.58%21674.66%
OKTA200814P002300002020-08-06 10:31AM EDT230.0014.5530.0532.400.00-1670.51%
OKTA200814P002325002020-08-05 3:26PM EDT232.5034.1532.3035.40+22.45+191.88%2680.13%
OKTA200814P002400002020-08-05 1:19PM EDT240.0016.0639.6542.500.00-4376.95%
OKTA200814P002425002020-08-06 9:39AM EDT242.5021.8542.4545.400.00--2100.00%
OKTA200814P002450002020-08-05 10:25AM EDT245.0021.6544.7548.000.00-28101.95%
OKTA200814P002600002020-07-28 11:33AM EDT260.0054.0059.5563.200.00-11124.51%
OKTA200814P002700002020-08-05 9:35AM EDT270.0049.7569.2072.800.00--1105.08%