Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240426C00075000 | 2024-04-15 10:08AM EDT | 75.00 | 21.40 | 14.30 | 18.05 | 0.00 | - | - | 1 | 231.64% |
| OKTA240426C00080000 | 2024-04-02 9:37AM EDT | 80.00 | 21.95 | 9.60 | 12.70 | 0.00 | - | - | 6 | 148.83% |
| OKTA240426C00081000 | 2024-04-19 9:56AM EDT | 81.00 | 12.70 | 8.70 | 12.05 | 0.00 | - | 9 | 9 | 165.82% |
| OKTA240426C00085000 | 2024-04-19 9:34AM EDT | 85.00 | 8.44 | 5.55 | 7.25 | 0.00 | - | 1 | 2 | 0.00% |
| OKTA240426C00087000 | 2024-04-22 9:50AM EDT | 87.00 | 6.00 | 3.80 | 5.60 | 0.00 | - | 4 | 4 | 72.66% |
| OKTA240426C00090000 | 2024-04-25 10:01AM EDT | 90.00 | 1.81 | 1.76 | 1.93 | -3.12 | -63.29% | 10 | 3 | 0.00% |
| OKTA240426C00091000 | 2024-04-23 12:32PM EDT | 91.00 | 3.82 | 1.06 | 1.17 | 0.00 | - | 1 | 18 | 0.00% |
| OKTA240426C00092000 | 2024-04-24 3:49PM EDT | 92.00 | 2.41 | 0.57 | 0.65 | 0.00 | - | 35 | 62 | 18.60% |
| OKTA240426C00093000 | 2024-04-24 12:39PM EDT | 93.00 | 1.75 | 0.27 | 0.34 | 0.00 | - | 3 | 88 | 23.44% |
| OKTA240426C00094000 | 2024-04-24 3:55PM EDT | 94.00 | 1.11 | 0.12 | 0.19 | 0.00 | - | 11 | 100 | 27.74% |
| OKTA240426C00095000 | 2024-04-24 11:45AM EDT | 95.00 | 0.61 | 0.06 | 0.09 | 0.00 | - | 17 | 381 | 29.88% |
| OKTA240426C00096000 | 2024-04-25 9:52AM EDT | 96.00 | 0.04 | 0.01 | 0.20 | -0.38 | -90.48% | 8 | 133 | 46.48% |
| OKTA240426C00097000 | 2024-04-25 9:30AM EDT | 97.00 | 0.05 | 0.00 | 0.44 | -0.27 | -84.37% | 2 | 157 | 56.25% |
| OKTA240426C00098000 | 2024-04-25 9:30AM EDT | 98.00 | 0.09 | 0.00 | 0.16 | -0.01 | -10.00% | 1 | 474 | 50.39% |
| OKTA240426C00099000 | 2024-04-24 3:48PM EDT | 99.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 27 | 2,995 | 53.13% |
| OKTA240426C00100000 | 2024-04-24 1:42PM EDT | 100.00 | 0.04 | 0.00 | 0.48 | 0.00 | - | 23 | 110 | 81.05% |
| OKTA240426C00101000 | 2024-04-24 10:47AM EDT | 101.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 99.41% |
| OKTA240426C00102000 | 2024-04-18 10:28AM EDT | 102.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 11 | 35 | 107.03% |
| OKTA240426C00103000 | 2024-04-18 2:17PM EDT | 103.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 114.26% |
| OKTA240426C00104000 | 2024-04-22 1:33PM EDT | 104.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 118 | 121.48% |
| OKTA240426C00105000 | 2024-04-23 3:17PM EDT | 105.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 116 | 128.52% |
| OKTA240426C00106000 | 2024-04-22 9:51AM EDT | 106.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 42 | 135.35% |
| OKTA240426C00107000 | 2024-04-12 1:35PM EDT | 107.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 3 | 10 | 141.99% |
| OKTA240426C00108000 | 2024-04-15 11:20AM EDT | 108.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 22 | 30 | 148.63% |
| OKTA240426C00109000 | 2024-04-22 3:58PM EDT | 109.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 155.08% |
| OKTA240426C00110000 | 2024-04-08 12:39PM EDT | 110.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 161.33% |
| OKTA240426C00111000 | 2024-04-09 11:36AM EDT | 111.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 167.58% |
| OKTA240426C00112000 | 2024-04-15 10:49AM EDT | 112.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 31 | 39 | 173.63% |
| OKTA240426C00114000 | 2024-03-27 3:51PM EDT | 114.00 | 1.03 | 0.00 | 0.71 | 0.00 | - | 11 | 11 | 183.20% |
| OKTA240426C00115000 | 2024-04-15 12:18PM EDT | 115.00 | 0.20 | 0.00 | 0.72 | 0.00 | - | 1 | 5 | 189.45% |
| OKTA240426C00116000 | 2024-04-23 11:36AM EDT | 116.00 | 0.05 | 0.00 | 0.71 | 0.00 | - | 1 | 4 | 194.53% |
| OKTA240426C00117000 | 2024-04-16 3:35PM EDT | 117.00 | 0.05 | 0.00 | 0.71 | 0.00 | - | 2 | 2 | 200.20% |
| OKTA240426C00119000 | 2024-04-01 9:30AM EDT | 119.00 | 0.46 | 0.00 | 0.72 | 0.00 | - | 1 | 34 | 211.72% |
| OKTA240426C00120000 | 2024-04-12 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.73 | 0.00 | - | 1 | 3 | 217.58% |
| OKTA240426C00122000 | 2024-04-02 9:55AM EDT | 122.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 229.30% |
| OKTA240426C00125000 | 2024-03-08 12:03PM EDT | 125.00 | 2.53 | 0.03 | 0.75 | 0.00 | - | 4 | 4 | 246.48% |
| OKTA240426C00130000 | 2024-03-08 12:03PM EDT | 130.00 | 1.72 | 0.00 | 0.40 | 0.00 | - | 4 | 4 | 240.23% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240426P00080000 | 2024-04-18 9:48AM EDT | 80.00 | 0.24 | 0.00 | 0.35 | 0.00 | - | - | 3 | 119.92% |
| OKTA240426P00084000 | 2024-04-22 3:59PM EDT | 84.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 5 | 20 | 98.44% |
| OKTA240426P00085000 | 2024-04-24 3:49PM EDT | 85.00 | 0.03 | 0.02 | 0.32 | 0.00 | - | 2 | 303 | 76.95% |
| OKTA240426P00086000 | 2024-04-24 9:43AM EDT | 86.00 | 0.03 | 0.05 | 0.10 | 0.00 | - | 5 | 58 | 57.03% |
| OKTA240426P00087000 | 2024-04-24 3:45PM EDT | 87.00 | 0.04 | 0.08 | 0.15 | 0.00 | - | 3 | 105 | 54.30% |
| OKTA240426P00088000 | 2024-04-24 10:12AM EDT | 88.00 | 0.06 | 0.16 | 0.23 | 0.00 | - | 1 | 36 | 52.93% |
| OKTA240426P00089000 | 2024-04-25 9:33AM EDT | 89.00 | 0.60 | 0.27 | 0.34 | +0.46 | +328.57% | 2 | 121 | 50.68% |
| OKTA240426P00090000 | 2024-04-24 9:30AM EDT | 90.00 | 0.56 | 0.53 | 0.59 | 0.00 | - | 1 | 107 | 52.54% |
| OKTA240426P00091000 | 2024-04-25 9:33AM EDT | 91.00 | 1.20 | 0.86 | 0.95 | +0.90 | +300.00% | 3 | 53 | 53.61% |
| OKTA240426P00092000 | 2024-04-25 9:49AM EDT | 92.00 | 1.51 | 1.33 | 1.46 | +0.99 | +190.38% | 15 | 117 | 56.01% |
| OKTA240426P00093000 | 2024-04-24 3:14PM EDT | 93.00 | 0.81 | 1.90 | 2.37 | 0.00 | - | 4 | 188 | 63.72% |
| OKTA240426P00094000 | 2024-04-24 3:54PM EDT | 94.00 | 1.18 | 2.70 | 3.05 | 0.00 | - | 19 | 74 | 68.46% |
| OKTA240426P00095000 | 2024-04-24 3:52PM EDT | 95.00 | 1.78 | 3.10 | 4.40 | 0.00 | - | 18 | 351 | 76.17% |
| OKTA240426P00096000 | 2024-04-24 3:37PM EDT | 96.00 | 2.50 | 4.30 | 5.80 | 0.00 | - | 19 | 49 | 100.59% |
| OKTA240426P00097000 | 2024-04-25 10:07AM EDT | 97.00 | 5.81 | 4.40 | 7.80 | +0.81 | +19.33% | 2 | 6 | 114.16% |
| OKTA240426P00098000 | 2024-04-22 3:52PM EDT | 98.00 | 4.92 | 5.05 | 8.75 | 0.00 | - | 2 | 35 | 116.16% |
| OKTA240426P00099000 | 2024-04-22 12:16PM EDT | 99.00 | 6.30 | 5.95 | 9.80 | 0.00 | - | 8 | 15 | 125.20% |
| OKTA240426P00100000 | 2024-04-22 10:06AM EDT | 100.00 | 7.45 | 7.05 | 10.80 | 0.00 | - | 1 | 16 | 137.31% |
| OKTA240426P00101000 | 2024-04-24 2:15PM EDT | 101.00 | 6.81 | 8.30 | 11.65 | 0.00 | - | 20 | 3 | 149.32% |
| OKTA240426P00102000 | 2024-04-24 2:19PM EDT | 102.00 | 9.25 | 9.30 | 12.80 | 0.00 | - | 20 | 6 | 162.30% |
| OKTA240426P00103000 | 2024-04-25 9:33AM EDT | 103.00 | 12.20 | 10.60 | 13.70 | +1.90 | +18.45% | 3 | 9 | 176.37% |
| OKTA240426P00104000 | 2024-04-24 2:15PM EDT | 104.00 | 11.50 | 11.35 | 14.65 | 0.00 | - | 11 | 7 | 177.54% |
| OKTA240426P00105000 | 2024-04-24 2:15PM EDT | 105.00 | 10.00 | 12.30 | 15.75 | 0.00 | - | 12 | 4 | 187.40% |
| OKTA240426P00106000 | 2024-04-18 1:27PM EDT | 106.00 | 11.71 | 13.25 | 16.40 | 0.00 | - | 2 | 0 | 184.57% |
| OKTA240426P00108000 | 2024-04-24 2:19PM EDT | 108.00 | 15.28 | 15.25 | 18.80 | 0.00 | - | 68 | 20 | 211.72% |
| OKTA240426P00110000 | 2024-03-15 3:21PM EDT | 110.00 | 7.05 | 10.05 | 13.85 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.