Canada Markets open in 6 hrs 27 mins

Okta, Inc. (OKTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
78.77-8.71 (-9.96%)
At close: 04:00PM EDT
78.20 -0.57 (-0.72%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OKTA220520C001250002021-11-09 12:06PM EDT125.00141.00100.95107.250.00-320.00%
OKTA220520C001400002021-11-10 7:47AM EDT140.0093.4584.9090.600.00-220.00%
OKTA220520C001500002021-11-26 11:04AM EDT150.0076.5580.7583.800.00-170.00%
OKTA220520C001700002021-11-24 3:11PM EDT170.0057.3864.4066.700.00-124,240.04%
OKTA220520C001750002021-12-01 4:57PM EDT175.0040.1055.1059.650.00-383,561.52%
OKTA220520C001800002022-01-04 12:14PM EDT180.0040.2032.6533.850.00-1522,251.47%
OKTA220520C001850002021-12-31 11:29AM EDT185.0049.7229.7530.800.00-1242,138.48%
OKTA220520C001900002022-01-04 11:50AM EDT190.0033.5026.4028.000.00-7722,023.44%
OKTA220520C001950002022-01-04 11:44AM EDT195.0030.7024.1525.250.00-6211,934.57%
OKTA220520C002000002022-01-05 4:58PM EDT200.0022.1521.7022.55-5.80-20.75%16251,842.48%
OKTA220520C002100002022-01-05 3:13PM EDT210.0019.0017.0518.05-4.25-18.28%8671,680.76%
OKTA220520C002200002022-01-05 2:52PM EDT220.0015.9013.5014.55-3.50-18.04%6541,558.01%
OKTA220520C002300002022-01-04 4:48PM EDT230.0016.1210.4011.050.00-13621,435.55%
OKTA220520C002400002022-01-05 4:55PM EDT240.008.857.908.45-3.00-25.32%19551,336.33%
OKTA220520C002500002022-01-05 11:11AM EDT250.008.906.056.65-0.90-9.18%12581,262.70%
OKTA220520C002600002022-01-05 3:21PM EDT260.005.004.554.95-4.74-48.67%53351,189.45%
OKTA220520C002700002022-01-05 3:02PM EDT270.004.003.453.80-0.90-18.37%32711,133.98%
OKTA220520C002800002022-01-05 4:58PM EDT280.002.862.582.90-3.62-55.86%103791,084.57%
OKTA220520C002900002022-01-05 1:46PM EDT290.002.301.952.25-3.10-57.41%31531,045.31%
OKTA220520C003000002022-01-05 4:14PM EDT300.001.521.392.02-0.73-32.44%61551,021.88%
OKTA220520C003100002022-01-05 2:26PM EDT310.001.341.011.63-3.16-70.22%432992.58%
OKTA220520C003200002021-12-31 11:04AM EDT320.002.510.731.440.00-165976.17%
OKTA220520C003300002021-12-22 12:11PM EDT330.002.750.511.180.00-133952.73%
OKTA220520C003400002021-12-16 12:20PM EDT340.001.450.641.020.00-11964.84%
OKTA220520C003500002021-12-20 12:10PM EDT350.001.750.260.880.00-13926.56%
OKTA220520C003600002021-11-10 7:47AM EDT360.004.801.131.660.00---1,079.88%
OKTA220520C003700002022-01-04 11:00AM EDT370.000.500.070.640.00-1012894.53%
OKTA220520C003900002021-12-16 2:40PM EDT390.000.260.060.570.00-220904.69%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OKTA220520P001100002021-12-13 1:01AM EDT110.001.151.221.880.00--20.00%
OKTA220520P001150002021-12-03 4:50PM EDT115.002.560.631.170.00-3503500.00%
OKTA220520P001300002021-12-03 10:30AM EDT130.002.601.361.970.00-5460.00%
OKTA220520P001350002021-12-30 4:21PM EDT135.001.923.554.050.00-4420.00%
OKTA220520P001400002021-12-01 3:39PM EDT140.005.102.232.550.00-204910.00%
OKTA220520P001450002021-12-16 1:48PM EDT145.005.104.955.200.00-15330.00%
OKTA220520P001500002022-01-05 4:31PM EDT150.005.805.706.15+2.35+68.12%8170.00%
OKTA220520P001550002022-01-05 3:54PM EDT155.006.306.707.25+1.10+21.15%1920.00%
OKTA220520P001600002022-01-04 3:56PM EDT160.005.857.808.200.00-12450.00%
OKTA220520P001650002022-01-05 12:03PM EDT165.006.578.959.45+0.17+2.66%11430.00%
OKTA220520P001700002022-01-05 11:06AM EDT170.007.9510.4511.05-0.60-7.02%11070.00%
OKTA220520P001750002022-01-05 1:16PM EDT175.009.7512.0012.70-2.00-17.02%2830.00%
OKTA220520P001800002022-01-05 3:33PM EDT180.0012.8013.5514.55+0.17+1.35%1680.00%
OKTA220520P001850002021-12-01 12:21PM EDT185.0014.758.609.000.00-64120.00%
OKTA220520P001900002022-01-05 2:52PM EDT190.0015.3717.6518.60+4.07+36.02%34600.00%
OKTA220520P001950002022-01-05 4:08PM EDT195.0020.0019.8521.05+8.69+76.83%12400.00%
OKTA220520P002000002022-01-05 4:36PM EDT200.0023.0022.2523.20+9.40+69.12%3051,2980.00%
OKTA220520P002100002022-01-05 12:43PM EDT210.0022.9527.8028.65+6.52+39.68%11970.00%
OKTA220520P002200002022-01-04 12:07PM EDT220.0028.1634.0535.350.00-41380.00%
OKTA220520P002300002022-01-04 1:30PM EDT230.0034.9041.0042.500.00-53390.00%
OKTA220520P002400002022-01-03 12:11PM EDT240.0031.7648.1050.150.00-1600.00%
OKTA220520P002500002021-12-28 1:26PM EDT250.0038.9056.2057.900.00-43280.00%
OKTA220520P002600002021-12-21 11:57AM EDT260.0050.4064.2066.500.00-2260.00%
OKTA220520P002700002022-01-05 3:02PM EDT270.0069.5573.3575.75+4.84+7.48%1180.00%
OKTA220520P002800002021-12-15 11:29AM EDT280.0068.7582.1584.550.00-100.00%
OKTA220520P002900002021-11-10 4:06PM EDT290.0048.9171.5072.650.00-1110.00%
OKTA220520P003000002021-11-22 1:25PM EDT300.0077.9577.7579.200.00-1110.00%
OKTA220520P003100002021-11-11 11:16AM EDT310.0061.7189.1590.500.00-140.00%
OKTA220520P003200002021-11-11 11:30AM EDT320.0069.4197.8099.450.00-130.00%
OKTA220520P003300002021-11-11 12:37PM EDT330.0078.85105.10109.900.00-120.00%
OKTA220520P003400002021-11-09 3:32PM EDT340.0081.40116.70118.250.00--10.00%
OKTA220520P003900002021-11-10 12:42PM EDT390.00126.05162.70169.800.00--10.00%