Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA230331C00050000 | 2023-03-22 3:45PM EDT | 50.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OKTA230331C00055000 | 2023-03-16 1:50PM EDT | 55.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| OKTA230331C00060000 | 2023-03-02 1:41PM EDT | 60.00 | 19.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| OKTA230331C00062000 | 2023-03-23 1:41PM EDT | 62.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OKTA230331C00064000 | 2023-03-22 11:24AM EDT | 64.00 | 20.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OKTA230331C00065000 | 2023-03-16 3:39PM EDT | 65.00 | 19.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OKTA230331C00066000 | 2023-03-07 12:47PM EDT | 66.00 | 20.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| OKTA230331C00067000 | 2023-03-15 2:50PM EDT | 67.00 | 15.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OKTA230331C00069000 | 2023-03-24 3:01PM EDT | 69.00 | 13.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OKTA230331C00070000 | 2023-03-24 11:45AM EDT | 70.00 | 12.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OKTA230331C00071000 | 2023-03-22 11:27AM EDT | 71.00 | 13.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OKTA230331C00072000 | 2023-03-27 2:26PM EDT | 72.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| OKTA230331C00073000 | 2023-03-21 12:26PM EDT | 73.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| OKTA230331C00074000 | 2023-03-15 2:27PM EDT | 74.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| OKTA230331C00075000 | 2023-03-21 12:32PM EDT | 75.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| OKTA230331C00076000 | 2023-03-20 12:12PM EDT | 76.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| OKTA230331C00077000 | 2023-03-20 10:57AM EDT | 77.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OKTA230331C00078000 | 2023-03-24 10:22AM EDT | 78.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OKTA230331C00079000 | 2023-03-23 10:04AM EDT | 79.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OKTA230331C00080000 | 2023-03-27 9:42AM EDT | 80.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| OKTA230331C00081000 | 2023-03-27 1:11PM EDT | 81.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| OKTA230331C00082000 | 2023-03-27 3:40PM EDT | 82.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| OKTA230331C00083000 | 2023-03-27 1:15PM EDT | 83.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| OKTA230331C00084000 | 2023-03-27 3:26PM EDT | 84.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 3.13% |
| OKTA230331C00085000 | 2023-03-27 3:59PM EDT | 85.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 6.25% |
| OKTA230331C00086000 | 2023-03-27 3:30PM EDT | 86.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
| OKTA230331C00087000 | 2023-03-27 3:34PM EDT | 87.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| OKTA230331C00088000 | 2023-03-27 2:55PM EDT | 88.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| OKTA230331C00089000 | 2023-03-27 2:35PM EDT | 89.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| OKTA230331C00090000 | 2023-03-27 1:24PM EDT | 90.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| OKTA230331C00091000 | 2023-03-27 2:35PM EDT | 91.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| OKTA230331C00092000 | 2023-03-27 2:03PM EDT | 92.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| OKTA230331C00093000 | 2023-03-27 3:49PM EDT | 93.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| OKTA230331C00094000 | 2023-03-27 12:53PM EDT | 94.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| OKTA230331C00095000 | 2023-03-27 11:02AM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| OKTA230331C00096000 | 2023-03-27 12:28PM EDT | 96.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| OKTA230331C00097000 | 2023-03-23 12:27PM EDT | 97.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| OKTA230331C00098000 | 2023-03-20 12:56PM EDT | 98.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| OKTA230331C00100000 | 2023-03-27 12:16PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OKTA230331C00101000 | 2023-03-24 12:55PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| OKTA230331C00102000 | 2023-03-22 12:12PM EDT | 102.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| OKTA230331C00103000 | 2023-03-21 12:06PM EDT | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| OKTA230331C00105000 | 2023-03-22 3:56PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA230331P00040000 | 2023-02-27 3:17PM EDT | 40.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| OKTA230331P00045000 | 2023-03-02 2:53PM EDT | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| OKTA230331P00050000 | 2023-03-27 10:22AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OKTA230331P00055000 | 2023-03-23 12:34PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| OKTA230331P00060000 | 2023-03-14 10:21AM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OKTA230331P00061000 | 2023-03-22 12:16PM EDT | 61.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| OKTA230331P00062000 | 2023-03-02 11:11AM EDT | 62.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| OKTA230331P00063000 | 2023-03-15 11:51AM EDT | 63.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OKTA230331P00064000 | 2023-03-22 10:52AM EDT | 64.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| OKTA230331P00065000 | 2023-03-24 1:00PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OKTA230331P00066000 | 2023-03-22 3:08PM EDT | 66.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| OKTA230331P00067000 | 2023-03-27 12:00PM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| OKTA230331P00068000 | 2023-03-20 3:21PM EDT | 68.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| OKTA230331P00069000 | 2023-03-27 2:30PM EDT | 69.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| OKTA230331P00070000 | 2023-03-27 11:02AM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OKTA230331P00071000 | 2023-03-24 3:02PM EDT | 71.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| OKTA230331P00072000 | 2023-03-27 1:36PM EDT | 72.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| OKTA230331P00073000 | 2023-03-24 3:38PM EDT | 73.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| OKTA230331P00074000 | 2023-03-27 2:27PM EDT | 74.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| OKTA230331P00075000 | 2023-03-27 3:50PM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| OKTA230331P00076000 | 2023-03-27 3:34PM EDT | 76.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| OKTA230331P00077000 | 2023-03-27 2:41PM EDT | 77.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| OKTA230331P00078000 | 2023-03-27 2:41PM EDT | 78.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| OKTA230331P00079000 | 2023-03-27 2:27PM EDT | 79.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| OKTA230331P00080000 | 2023-03-27 3:43PM EDT | 80.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| OKTA230331P00081000 | 2023-03-27 2:48PM EDT | 81.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| OKTA230331P00082000 | 2023-03-27 3:43PM EDT | 82.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| OKTA230331P00083000 | 2023-03-27 3:32PM EDT | 83.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| OKTA230331P00084000 | 2023-03-27 3:32PM EDT | 84.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| OKTA230331P00085000 | 2023-03-27 11:22AM EDT | 85.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| OKTA230331P00086000 | 2023-03-24 2:41PM EDT | 86.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| OKTA230331P00087000 | 2023-03-27 9:37AM EDT | 87.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| OKTA230331P00088000 | 2023-03-27 12:11PM EDT | 88.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| OKTA230331P00089000 | 2023-03-22 3:59PM EDT | 89.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| OKTA230331P00090000 | 2023-03-20 1:03PM EDT | 90.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| OKTA230331P00091000 | 2023-03-21 3:02PM EDT | 91.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| OKTA230331P00092000 | 2023-03-23 11:07AM EDT | 92.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OKTA230331P00095000 | 2023-03-09 3:56PM EDT | 95.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
