Canada markets closed

Okta, Inc. (OKTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
89.37-8.33 (-8.53%)
At close: 04:00PM EDT
89.40 +0.03 (+0.03%)
After hours: 07:55PM EDT
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OKTA220520C000750002022-05-12 9:48AM EDT75.0011.0714.2014.900.00-1102101.56%
OKTA220520C000760002022-05-16 12:12AM EDT76.0018.1013.2514.300.00--1114.75%
OKTA220520C000780002022-05-16 12:12AM EDT78.008.1511.5012.200.00--6105.27%
OKTA220520C000790002022-05-16 12:12AM EDT79.0010.2010.5511.350.00--1103.61%
OKTA220520C000800002022-05-12 3:10PM EDT80.008.859.7510.500.00-212104.69%
OKTA220520C000810002022-05-16 12:12AM EDT81.0015.009.009.700.00--18106.35%
OKTA220520C000820002022-05-16 3:10PM EDT82.008.908.308.75+1.05+13.38%39104.64%
OKTA220520C000830002022-05-16 1:34PM EDT83.008.757.557.95-2.25-20.45%646103.76%
OKTA220520C000840002022-05-16 2:17PM EDT84.007.956.807.25-5.57-41.20%119103.47%
OKTA220520C000850002022-05-16 11:12AM EDT85.008.306.006.45+2.25+37.19%24299.71%
OKTA220520C000860002022-05-16 2:11PM EDT86.006.505.455.75+0.80+14.04%128100.29%
OKTA220520C000870002022-05-16 10:28AM EDT87.008.954.805.20-2.15-19.37%2035100.39%
OKTA220520C000880002022-05-16 2:04PM EDT88.005.144.254.60-4.41-46.18%74199.95%
OKTA220520C000890002022-05-16 3:38PM EDT89.003.953.704.00-4.60-53.80%242598.34%
OKTA220520C000900002022-05-16 3:57PM EDT90.003.503.153.45-6.00-63.16%9016096.34%
OKTA220520C000910002022-05-16 3:51PM EDT91.002.922.733.00-4.82-62.27%323896.19%
OKTA220520C000920002022-05-16 3:59PM EDT92.002.352.372.63-5.60-70.44%4010296.83%
OKTA220520C000930002022-05-16 3:10PM EDT93.002.342.012.25-5.01-68.16%772096.24%
OKTA220520C000940002022-05-16 3:40PM EDT94.001.891.721.94-4.88-72.08%867296.48%
OKTA220520C000950002022-05-16 3:57PM EDT95.001.511.441.64-4.69-75.65%18311996.00%
OKTA220520C000960002022-05-16 3:59PM EDT96.001.301.181.35-4.20-76.36%363294.73%
OKTA220520C000970002022-05-16 3:46PM EDT97.001.081.021.15-3.97-78.61%112395.70%
OKTA220520C000980002022-05-16 3:40PM EDT98.000.940.840.96-3.48-78.73%172295.41%
OKTA220520C000990002022-05-16 3:03PM EDT99.000.890.690.81-2.46-73.43%83295.61%
OKTA220520C001000002022-05-16 3:56PM EDT100.000.620.570.71-2.68-81.21%13836496.58%
OKTA220520C001050002022-05-16 3:43PM EDT105.000.250.200.36-1.55-86.11%201973100.78%
OKTA220520C001100002022-05-16 3:42PM EDT110.000.110.060.14-0.74-87.06%83222101.37%
OKTA220520C001150002022-05-16 3:36PM EDT115.000.050.010.13-0.30-85.71%1667112.89%
OKTA220520C001170002022-05-16 3:42PM EDT117.000.030.020.05-0.28-90.32%1132108.59%
OKTA220520C001180002022-05-13 1:00PM EDT118.000.250.010.040.00-214107.03%
OKTA220520C001190002022-05-16 11:57AM EDT119.000.060.000.11-0.06-50.00%170121.48%
OKTA220520C001200002022-05-16 11:58AM EDT120.000.050.020.09-0.14-73.68%16143124.22%
OKTA220520C001210002022-05-11 3:10PM EDT121.000.090.000.040.00-832112.50%
OKTA220520C001220002022-05-13 1:11PM EDT122.000.120.000.110.00-46113130.47%
OKTA220520C001230002022-05-16 1:41PM EDT123.000.040.000.05-0.20-83.33%1015121.09%
OKTA220520C001240002022-05-09 3:45PM EDT124.000.200.000.090.00-779132.81%
OKTA220520C001250002022-05-16 10:40AM EDT125.000.040.000.08-0.04-50.00%10202133.59%
OKTA220520C001260002022-05-09 9:59AM EDT126.000.210.000.070.00-156134.38%
OKTA220520C001270002022-05-06 11:23AM EDT127.000.150.000.060.00-138134.38%
OKTA220520C001280002022-05-12 1:39PM EDT128.000.060.000.030.00-532126.56%
OKTA220520C001290002022-05-12 2:35PM EDT129.000.050.000.030.00-145129.69%
OKTA220520C001300002022-05-16 9:51AM EDT130.000.050.000.03-0.02-28.57%30188131.25%
OKTA220520C001310002022-05-16 10:22AM EDT131.000.050.000.03-0.02-28.57%1066134.38%
OKTA220520C001320002022-05-11 10:33AM EDT132.000.080.000.050.00-839143.75%
OKTA220520C001330002022-05-12 2:56PM EDT133.000.030.000.100.00-1020158.59%
OKTA220520C001340002022-05-04 3:19PM EDT134.001.610.000.100.00-3847160.94%
OKTA220520C001350002022-05-11 11:58AM EDT135.000.040.000.030.00-3151143.75%
OKTA220520C001360002022-05-11 3:42PM EDT136.000.030.000.030.00-3050145.31%
OKTA220520C001370002022-05-13 1:10PM EDT137.000.040.000.030.00-2071148.44%
OKTA220520C001380002022-05-12 12:41PM EDT138.000.050.010.090.00-11115171.09%
OKTA220520C001390002022-05-16 1:09PM EDT139.000.010.010.12-0.04-80.00%475178.91%
OKTA220520C001400002022-05-13 2:42PM EDT140.000.040.000.030.00-541,246154.69%
OKTA220520C001410002022-05-13 9:42AM EDT141.000.020.000.100.00-128178.13%
OKTA220520C001420002022-05-04 3:23PM EDT142.000.740.000.130.00-332186.72%
OKTA220520C001430002022-05-12 10:54AM EDT143.000.050.000.030.00-1056160.94%
OKTA220520C001440002022-05-04 10:51AM EDT144.000.340.000.030.00-1229162.50%
OKTA220520C001450002022-05-16 1:11PM EDT145.000.030.000.03-0.01-25.00%1158165.63%
OKTA220520C001460002022-05-16 9:48AM EDT146.000.020.000.03-0.60-96.77%626167.19%
OKTA220520C001470002022-05-06 1:26PM EDT147.000.120.000.030.00-115168.75%
OKTA220520C001480002022-05-05 2:43PM EDT148.000.260.000.040.00-262176.56%
OKTA220520C001490002022-05-10 10:45AM EDT149.000.040.000.040.00-1582178.13%
OKTA220520C001500002022-05-16 1:11PM EDT150.000.020.000.030.00-1599175.00%
OKTA220520C001525002022-05-16 12:51PM EDT152.500.020.000.07-0.02-50.00%131196.88%
OKTA220520C001550002022-05-13 2:33PM EDT155.000.030.000.050.00-4303195.31%
OKTA220520C001575002022-05-10 11:25AM EDT157.500.030.000.030.00-3136190.63%
OKTA220520C001600002022-05-16 1:10PM EDT160.000.030.000.03+0.02+200.00%12,973193.75%
OKTA220520C001625002022-05-06 12:09PM EDT162.500.110.000.070.00-621216.41%
OKTA220520C001650002022-05-16 12:57PM EDT165.000.020.000.03-0.01-33.33%230450203.13%
OKTA220520C001675002022-05-12 12:32PM EDT167.500.040.000.030.00-2077207.81%
OKTA220520C001700002022-05-16 12:57PM EDT170.000.020.000.03+0.01+100.00%91534212.50%
OKTA220520C001725002022-05-10 1:04PM EDT172.500.020.000.100.00-1012243.75%
OKTA220520C001750002022-05-13 2:08PM EDT175.000.010.000.050.00-21345231.25%
OKTA220520C001800002022-05-16 1:56PM EDT180.000.010.000.01-0.05-83.33%302,898206.25%
OKTA220520C001850002022-05-16 1:56PM EDT185.000.010.000.03-0.01-50.00%5768237.50%
OKTA220520C001900002022-05-16 12:27PM EDT190.000.010.000.01-0.07-87.50%1335225.00%
OKTA220520C001950002022-05-10 11:19AM EDT195.000.010.000.020.00-7162243.75%
OKTA220520C002000002022-05-12 10:13AM EDT200.000.030.000.020.00-2230250.00%
OKTA220520C002050002022-05-06 10:30AM EDT205.000.060.000.090.00-510294.53%
OKTA220520C002100002022-05-09 1:30PM EDT210.000.020.000.090.00-20201301.56%
OKTA220520C002200002022-05-09 9:45AM EDT220.000.010.000.040.00-15202293.75%
OKTA220520C002300002022-05-10 11:14AM EDT230.000.030.000.030.00-133748296.88%
OKTA220520C002400002022-05-06 12:24PM EDT240.000.020.000.090.00-200314342.19%
OKTA220520C002500002022-05-13 12:18PM EDT250.000.010.000.030.00-1318318.75%
OKTA220520C002600002022-05-06 12:21PM EDT260.000.020.000.110.00-200422372.66%
OKTA220520C002700002022-03-30 11:53AM EDT270.000.130.000.180.00-1113403.91%
OKTA220520C002800002022-05-16 9:57AM EDT280.000.020.000.130.00-1346401.56%
OKTA220520C002900002022-03-08 2:29PM EDT290.000.350.010.230.00-20175439.06%
OKTA220520C003000002022-03-17 1:40PM EDT300.000.100.000.220.00-62121445.31%
OKTA220520C003100002022-04-25 11:10AM EDT310.000.010.000.140.00-2018434.38%
OKTA220520C003200002022-01-27 10:43AM EDT320.000.600.160.690.00-164547.27%
OKTA220520C003300002021-12-22 12:11PM EDT330.002.750.134.650.00-133740.72%
OKTA220520C003400002022-01-06 10:39AM EDT340.000.640.080.590.00-12550.00%
OKTA220520C003500002022-04-26 2:01PM EDT350.000.010.000.140.00-11470.31%
OKTA220520C003600002022-05-12 12:42PM EDT360.000.011.130.010.00-55610.55%
OKTA220520C003700002022-05-12 12:42PM EDT370.000.010.000.010.00-20387.50%
OKTA220520C003900002022-05-12 12:42PM EDT390.000.010.000.010.00-577400.00%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OKTA220520P000500002022-05-16 12:12AM EDT50.000.06-0.050.00--6235.16%
OKTA220520P000600002022-05-16 12:12AM EDT60.000.060.000.090.00--54164.84%
OKTA220520P000650002022-05-16 3:58PM EDT65.000.040.030.07-0.04-50.00%21194136.72%
OKTA220520P000700002022-05-16 11:18AM EDT70.000.100.040.180.00-181122.27%
OKTA220520P000750002022-05-16 3:14PM EDT75.000.300.290.35+0.14+87.50%18246115.04%
OKTA220520P000760002022-05-16 3:20PM EDT76.000.400.320.45-1.56-79.59%1055113.28%
OKTA220520P000770002022-05-16 12:33PM EDT77.000.320.390.55+0.07+28.00%740111.91%
OKTA220520P000780002022-05-16 3:26PM EDT78.000.600.540.64+0.39+185.71%1618111.72%
OKTA220520P000790002022-05-16 3:07PM EDT79.000.540.640.74+0.22+68.75%1238109.38%
OKTA220520P000800002022-05-16 3:14PM EDT80.000.780.770.88+0.39+100.00%42224107.91%
OKTA220520P000810002022-05-16 9:36AM EDT81.000.700.831.04+0.26+59.09%219104.49%
OKTA220520P000820002022-05-16 2:16PM EDT82.000.901.081.23+0.33+57.89%5012104.64%
OKTA220520P000830002022-05-16 1:15PM EDT83.001.051.281.45+0.46+77.97%11310103.22%
OKTA220520P000840002022-05-16 3:01PM EDT84.001.231.561.72-3.82-75.64%117102.98%
OKTA220520P000850002022-05-16 3:31PM EDT85.001.851.831.99+1.05+131.25%28782101.42%
OKTA220520P000860002022-05-16 3:12PM EDT86.002.102.142.33+1.14+118.75%1544100.49%
OKTA220520P000870002022-05-16 2:46PM EDT87.002.032.522.70+0.55+37.16%144299.80%
OKTA220520P000880002022-05-16 3:40PM EDT88.002.972.923.15+1.69+132.03%472199.41%
OKTA220520P000890002022-05-16 3:55PM EDT89.003.473.353.60+1.84+112.88%177098.24%
OKTA220520P000900002022-05-16 3:55PM EDT90.003.963.854.10+2.26+132.94%13831597.51%
OKTA220520P000910002022-05-16 2:14PM EDT91.003.804.404.65+1.28+50.79%745097.02%
OKTA220520P000920002022-05-16 3:47PM EDT92.005.104.955.25+2.31+82.80%631096.00%
OKTA220520P000930002022-05-16 3:52PM EDT93.005.615.605.90+3.15+128.05%569095.95%
OKTA220520P000940002022-05-16 12:12PM EDT94.005.456.206.65+2.46+82.27%214195.46%
OKTA220520P000950002022-05-16 1:57PM EDT95.006.607.007.40+3.45+109.52%10125496.92%
OKTA220520P000960002022-05-16 1:04PM EDT96.007.507.508.10+3.85+105.48%101191.55%
OKTA220520P000970002022-05-16 3:13PM EDT97.008.508.558.95+4.25+100.00%354896.92%
OKTA220520P000980002022-05-16 12:17PM EDT98.008.009.109.95+3.45+75.82%10495.21%
OKTA220520P000990002022-05-16 2:26PM EDT99.009.4310.1510.80+2.88+43.97%273399.61%
OKTA220520P001000002022-05-16 3:53PM EDT100.0011.1311.0011.75+5.43+95.26%16260101.37%
OKTA220520P001050002022-05-16 2:39PM EDT105.0014.4214.4016.30+4.02+38.65%11,117125.29%
OKTA220520P001100002022-05-16 10:23AM EDT110.0015.1520.4521.20+0.92+6.47%2389113.87%
OKTA220520P001150002022-05-16 2:32PM EDT115.0024.0825.2526.15+4.43+22.54%12503112.89%
OKTA220520P001170002022-05-10 11:00AM EDT117.0030.0027.0528.300.00-152112.50%
OKTA220520P001180002022-05-13 2:12PM EDT118.0022.4828.1029.300.00-60103122.27%
OKTA220520P001190002022-05-06 1:19PM EDT119.0016.8029.1030.300.00-419125.39%
OKTA220520P001200002022-05-16 2:32PM EDT120.0029.0629.8531.10-4.19-12.60%5193178.32%
OKTA220520P001210002022-05-09 9:30AM EDT121.0022.9830.9532.250.00-118193.46%
OKTA220520P001220002022-05-06 3:01PM EDT122.0021.0531.9533.350.00-440115.63%
OKTA220520P001230002022-05-09 9:30AM EDT123.0023.8333.0034.200.00-133197.46%
OKTA220520P001240002022-05-06 1:19PM EDT124.0021.2033.8535.350.00-144211.91%
OKTA220520P001250002022-05-16 11:34AM EDT125.0033.5735.3536.15+4.61+15.92%41,492154.69%
OKTA220520P001260002022-05-04 12:22PM EDT126.0014.6035.9537.300.00-417216.02%
OKTA220520P001270002022-05-11 10:18AM EDT127.0036.7637.1038.400.00-121160.94%
OKTA220520P001280002022-05-09 10:16AM EDT128.0036.0037.8039.550.00-114143.75%
OKTA220520P001290002022-05-04 2:07PM EDT129.0016.9539.1040.350.00-232161.33%
OKTA220520P001300002022-05-11 12:27PM EDT130.0036.0039.7541.400.00-3361237.70%
OKTA220520P001310002022-05-03 11:38AM EDT131.0040.7340.7542.600.00-110151.56%
OKTA220520P001320002022-05-03 1:31PM EDT132.0015.4041.8043.200.00-315229.49%
OKTA220520P001330002022-05-04 2:07PM EDT133.0020.8542.9044.250.00-118236.91%
OKTA220520P001340002022-05-05 12:28PM EDT134.0052.3543.5545.300.00-121244.14%
OKTA220520P001350002022-05-16 11:56AM EDT135.0043.1044.9046.05+4.40+11.37%1714225.59%
OKTA220520P001360002022-05-03 2:44PM EDT136.0019.3545.8047.550.00-113164.06%
OKTA220520P001370002022-04-29 1:06PM EDT137.0016.0047.1048.200.00-728153.13%
OKTA220520P001380002022-05-03 1:01PM EDT138.0044.7547.8549.250.00-13253.32%
OKTA220520P001390002022-05-12 11:24AM EDT139.0049.7548.8550.300.00-123260.55%
OKTA220520P001400002022-05-16 2:06PM EDT140.0048.8050.2051.10+5.80+13.49%1462,217159.38%
OKTA220520P001410002022-05-03 9:50AM EDT141.0020.5450.7552.300.00-825266.80%
OKTA220520P001420002022-04-28 12:45PM EDT142.0017.0551.6053.250.00-256265.82%
OKTA220520P001430002022-05-04 11:33AM EDT143.0033.0052.7054.300.00-118273.05%
OKTA220520P001440002022-04-27 2:39PM EDT144.0053.8053.6555.450.00-24287.89%
OKTA220520P001450002022-05-13 12:12PM EDT145.0047.2555.1556.200.00-5185185.94%
OKTA220520P001460002022-05-13 10:49AM EDT146.0050.0055.7557.250.00-115277.73%
OKTA220520P001470002022-05-02 1:55PM EDT147.0027.6557.0557.900.00-211242.19%
OKTA220520P001480002022-05-03 10:02AM EDT148.0024.2057.5559.550.00-64307.42%
OKTA220520P001490002022-04-26 12:57PM EDT149.0020.4559.0060.200.00--0281.84%
OKTA220520P001500002022-05-13 2:17PM EDT150.0054.3460.1561.050.00-1715269.14%
OKTA220520P001525002022-05-06 2:50PM EDT152.5050.0562.6063.750.00-10201.56%
OKTA220520P001550002022-05-16 9:43AM EDT155.0058.5065.1566.30-9.95-14.54%4300226.56%
OKTA220520P001575002022-04-20 9:45AM EDT157.5017.3567.3568.900.00--0323.05%
OKTA220520P001600002022-05-16 9:39AM EDT160.0065.6769.9571.20+2.57+4.07%1452,883311.52%
OKTA220520P001625002022-05-03 9:50AM EDT162.5040.0972.3074.050.00--2221.88%
OKTA220520P001650002022-05-13 1:52PM EDT165.0069.0074.6576.200.00-295324.02%
OKTA220520P001675002022-04-19 10:12AM EDT167.5025.3177.3078.800.00--0340.04%
OKTA220520P001700002022-05-16 11:47AM EDT170.0078.3879.7581.45+6.24+8.65%417359.57%
OKTA220520P001750002022-05-10 9:40AM EDT175.0084.3584.7586.250.00-468352.93%
OKTA220520P001800002022-05-13 3:56PM EDT180.0082.3389.7591.350.00-157374.02%
OKTA220520P001850002022-05-12 11:38AM EDT185.0096.7895.0096.150.00-1163363.87%
OKTA220520P001900002022-05-06 12:33PM EDT190.0085.75100.00101.250.00-24385.55%
OKTA220520P001950002022-05-12 11:33AM EDT195.00107.20104.90106.150.00-1132384.18%
OKTA220520P002000002022-05-13 12:07PM EDT200.00102.82109.55111.250.00-175405.47%
OKTA220520P002050002022-05-03 3:50PM EDT205.0087.42114.70116.450.00--0435.55%
OKTA220520P002100002022-05-06 12:33PM EDT210.00105.45119.95121.250.00-20424.22%
OKTA220520P002200002022-04-21 3:49PM EDT220.0081.01129.70131.400.00-13458.20%
OKTA220520P002300002022-04-13 3:21PM EDT230.0078.97131.40133.050.00-120.00%
OKTA220520P002400002022-04-18 1:14PM EDT240.00153.20149.90151.200.00-134468.16%
OKTA220520P002500002022-04-13 10:32AM EDT250.00101.46151.50153.100.00-220.00%
OKTA220520P002600002022-03-25 10:02AM EDT260.00121.15121.95124.950.00-5100.00%
OKTA220520P002700002022-03-16 3:36PM EDT270.00117.05124.45129.100.00-500.00%
OKTA220520P002800002021-12-15 11:29AM EDT280.0068.7565.6070.150.00-140.00%
OKTA220520P002900002021-11-10 4:06PM EDT290.0048.9171.6072.650.00-1110.00%
OKTA220520P003000002021-11-22 1:25PM EDT300.0077.9573.0579.500.00-1110.00%
OKTA220520P003100002021-11-11 11:16AM EDT310.0061.7189.3090.500.00-140.00%
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%