Canada markets closed

Okta, Inc. (OKTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
59.77+1.95 (+3.37%)
At close: 04:00PM EDT
59.77 0.00 (0.00%)
After hours: 04:07PM EDT
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OKTA221007C000420002022-09-26 1:45PM EDT42.0011.5017.4517.900.00--1184.77%
OKTA221007C000450002022-09-08 9:33AM EDT45.0015.5614.4015.050.00-11179.69%
OKTA221007C000470002022-09-29 10:47AM EDT47.008.6512.5013.000.00--5150.39%
OKTA221007C000480002022-10-04 1:51PM EDT48.0011.9011.6011.90+1.70+16.67%55123.83%
OKTA221007C000485002022-09-26 1:45PM EDT48.505.7511.1011.450.00--375.00%
OKTA221007C000490002022-09-26 1:33PM EDT49.005.3010.4511.000.00--1129.30%
OKTA221007C000495002022-10-03 10:21AM EDT49.506.309.9010.400.00-77109.38%
OKTA221007C000500002022-09-28 9:41AM EDT50.005.909.5510.050.00-72581.25%
OKTA221007C000510002022-09-30 12:34PM EDT51.008.008.508.950.00-217102.34%
OKTA221007C000520002022-09-29 11:54AM EDT52.005.207.558.200.00-21182.03%
OKTA221007C000530002022-10-04 10:44AM EDT53.007.456.706.90+2.05+37.96%18757.81%
OKTA221007C000540002022-10-03 10:21AM EDT54.002.745.756.050.00-57366.80%
OKTA221007C000550002022-10-04 10:55AM EDT55.005.804.855.20+3.07+112.45%1821568.95%
OKTA221007C000560002022-10-04 2:13PM EDT56.004.104.004.15+1.30+46.43%820461.62%
OKTA221007C000570002022-10-04 2:30PM EDT57.003.243.203.30+1.11+52.11%6327160.16%
OKTA221007C000580002022-10-04 2:31PM EDT58.002.592.362.58+0.93+56.02%4526557.42%
OKTA221007C000590002022-10-04 3:15PM EDT59.001.761.811.86+0.50+39.68%5330657.13%
OKTA221007C000600002022-10-04 3:50PM EDT60.001.301.251.36+0.53+68.83%44039656.64%
OKTA221007C000610002022-10-04 3:14PM EDT61.000.800.830.92+0.24+42.86%11840055.76%
OKTA221007C000620002022-10-04 3:20PM EDT62.000.550.530.57+0.19+52.78%17518554.69%
OKTA221007C000630002022-10-04 3:38PM EDT63.000.370.330.37+0.11+42.31%11521755.27%
OKTA221007C000640002022-10-04 12:46PM EDT64.000.320.210.24+0.19+146.15%6620556.54%
OKTA221007C000650002022-10-04 2:13PM EDT65.000.170.130.16+0.07+70.00%1541,61058.01%
OKTA221007C000660002022-10-04 3:35PM EDT66.000.100.090.11+0.02+25.00%2538360.55%
OKTA221007C000670002022-10-04 11:36AM EDT67.000.100.070.08+0.05+100.00%95863.67%
OKTA221007C000680002022-10-04 3:16PM EDT68.000.050.050.080.00-2715668.36%
OKTA221007C000690002022-10-04 1:42PM EDT69.000.060.040.05+0.02+50.00%55670.31%
OKTA221007C000700002022-10-04 12:42PM EDT70.000.050.000.04+0.02+66.67%1720767.19%
OKTA221007C000710002022-10-04 12:22PM EDT71.000.040.000.04+0.01+33.33%52672.66%
OKTA221007C000720002022-10-03 9:50AM EDT72.000.050.020.030.00-53379.69%
OKTA221007C000730002022-10-04 10:06AM EDT73.000.030.000.15-0.03-50.00%46100.00%
OKTA221007C000740002022-10-04 11:21AM EDT74.000.040.020.03+0.01+33.33%453989.84%
OKTA221007C000750002022-10-04 9:36AM EDT75.000.020.010.04-0.01-33.33%121794.53%
OKTA221007C000760002022-10-04 10:50AM EDT76.000.020.010.07-0.02-50.00%117106.25%
OKTA221007C000770002022-10-04 12:47PM EDT77.000.020.000.03-0.01-33.33%34098.44%
OKTA221007C000780002022-09-30 11:30AM EDT78.000.030.000.030.00-11462101.56%
OKTA221007C000790002022-10-03 9:34AM EDT79.000.030.000.040.00-20143109.38%
OKTA221007C000800002022-10-03 10:15AM EDT80.000.020.000.030.00-123110.94%
OKTA221007C000810002022-09-30 11:29AM EDT81.000.030.000.100.00-2026132.81%
OKTA221007C000820002022-09-30 10:07AM EDT82.000.030.000.080.00-2727133.59%
OKTA221007C000830002022-09-30 10:07AM EDT83.000.030.000.030.00-515121.88%
OKTA221007C000840002022-09-30 1:49PM EDT84.000.030.000.050.00-1212134.38%
OKTA221007C000850002022-10-03 10:09AM EDT85.000.020.000.030.00-156300129.69%
OKTA221007C000860002022-10-03 10:08AM EDT86.000.030.000.050.00-180181142.19%
OKTA221007C000870002022-10-04 1:45PM EDT87.000.010.000.020.00-300138131.25%
OKTA221007C000880002022-10-03 9:55AM EDT88.000.010.000.030.00-121140.63%
OKTA221007C000900002022-09-16 11:26AM EDT90.000.130.000.050.00-317157.81%
OKTA221007C000910002022-09-30 1:53PM EDT91.000.010.000.070.00-1011167.19%
OKTA221007C000920002022-09-30 1:47PM EDT92.000.020.000.020.00-1843150.00%
OKTA221007C000930002022-09-30 12:08PM EDT93.000.020.000.030.00-88104159.38%
OKTA221007C000940002022-09-30 3:51PM EDT94.000.010.000.030.00-1126162.50%
OKTA221007C000950002022-09-02 10:18AM EDT95.000.270.000.120.00-2012194.53%
OKTA221007C000960002022-08-30 12:09PM EDT96.005.450.020.050.00--2185.16%
OKTA221007C000970002022-09-26 1:22PM EDT97.000.020.000.060.00-1011185.94%
OKTA221007C000980002022-09-27 3:34PM EDT98.000.030.000.040.00-517181.25%
OKTA221007C000990002022-09-27 1:40PM EDT99.000.030.002.080.00--5347.27%
OKTA221007C001000002022-09-26 12:11PM EDT100.000.030.000.030.00-163181.25%
OKTA221007C001010002022-09-26 12:12PM EDT101.000.030.001.190.00--1314.26%
OKTA221007C001020002022-09-26 2:18PM EDT102.000.020.000.060.00--10201.56%
OKTA221007C001050002022-09-13 12:14PM EDT105.000.050.000.560.00-12287.50%
OKTA221007C001060002022-10-03 12:28PM EDT106.000.010.000.040.00-35155204.69%
OKTA221007C001070002022-10-03 9:31AM EDT107.000.010.000.030.00-1535203.13%
OKTA221007C001080002022-09-21 1:23PM EDT108.000.050.000.060.00--21220.31%
OKTA221007C001090002022-09-22 1:43PM EDT109.000.030.000.050.00-640205218.75%
OKTA221007C001100002022-10-03 9:31AM EDT110.000.010.000.040.00-5204215.63%
OKTA221007C001150002022-10-03 12:29PM EDT115.000.010.000.040.00-35142231.25%
OKTA221007C001200002022-09-29 3:37PM EDT120.000.010.000.040.00-25479243.75%
OKTA221007C001250002022-09-21 10:18AM EDT125.000.020.000.050.00-1038260.94%
OKTA221007C001300002022-09-16 12:34PM EDT130.000.040.002.120.00-205472.46%
OKTA221007C001350002022-09-16 12:32PM EDT135.000.040.000.040.00-14057278.13%
OKTA221007C001400002022-09-14 11:02AM EDT140.000.030.002.120.00-400504.10%
OKTA221007C001450002022-09-15 2:46PM EDT145.000.050.000.050.00-30046306.25%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OKTA221007P000300002022-09-16 1:14PM EDT30.000.040.000.030.00-51250.00%
OKTA221007P000350002022-09-27 12:07PM EDT35.000.050.000.060.00-4854215.63%
OKTA221007P000410002022-09-29 3:50PM EDT41.000.050.000.170.00--5182.03%
OKTA221007P000415002022-09-28 3:27PM EDT41.500.070.000.070.00--20155.47%
OKTA221007P000420002022-10-03 10:21AM EDT42.000.170.000.03+0.15+750.00%24135.94%
OKTA221007P000430002022-09-28 10:49AM EDT43.000.130.000.020.00--3121.88%
OKTA221007P000435002022-10-03 10:16AM EDT43.500.030.000.020.00-1010118.75%
OKTA221007P000440002022-10-03 11:31AM EDT44.000.020.000.030.00-810118.75%
OKTA221007P000450002022-10-03 12:50PM EDT45.000.020.000.07-0.01-33.33%1029124.22%
OKTA221007P000460002022-10-03 12:26PM EDT46.000.040.000.070.00-2569115.63%
OKTA221007P000465002022-10-03 10:19AM EDT46.500.090.000.030.00-1299.22%
OKTA221007P000470002022-10-03 1:25PM EDT47.000.050.020.030.00-34103.13%
OKTA221007P000475002022-09-30 10:05AM EDT47.500.130.020.030.00-2298.44%
OKTA221007P000480002022-10-04 12:12PM EDT48.000.030.000.20-0.06-66.67%1024117.97%
OKTA221007P000485002022-10-04 9:33AM EDT48.500.030.020.03-0.03-50.00%13190.63%
OKTA221007P000490002022-10-03 3:23PM EDT49.000.080.000.130.00-939100.78%
OKTA221007P000495002022-10-04 9:42AM EDT49.500.050.020.04-0.10-66.67%201385.16%
OKTA221007P000500002022-10-04 10:45AM EDT50.000.050.050.06-0.05-50.00%19489.06%
OKTA221007P000510002022-10-04 3:13PM EDT51.000.060.030.11-0.10-62.50%7831984.38%
OKTA221007P000520002022-10-04 3:24PM EDT52.000.080.020.14-0.37-82.22%2235677.73%
OKTA221007P000530002022-10-04 10:27AM EDT53.000.150.100.11-0.17-53.12%3125872.66%
OKTA221007P000540002022-10-04 2:29PM EDT54.000.170.140.16-0.28-62.22%720369.14%
OKTA221007P000550002022-10-04 3:22PM EDT55.000.260.220.25-0.36-58.06%1726367.19%
OKTA221007P000560002022-10-04 1:58PM EDT56.000.350.330.37-0.62-63.92%5783664.65%
OKTA221007P000570002022-10-04 3:21PM EDT57.000.590.500.54-0.57-49.14%5810262.40%
OKTA221007P000580002022-10-04 3:28PM EDT58.000.790.740.82-0.83-51.23%3815961.13%
OKTA221007P000590002022-10-04 3:21PM EDT59.001.201.071.13-0.85-41.46%888058.59%
OKTA221007P000600002022-10-04 3:04PM EDT60.001.641.531.61-1.32-44.59%1609058.11%
OKTA221007P000610002022-10-04 1:02PM EDT61.002.252.092.23-1.50-40.00%272058.01%
OKTA221007P000620002022-10-04 2:48PM EDT62.002.822.752.99-2.38-45.77%22758.98%
OKTA221007P000630002022-10-04 9:34AM EDT63.003.353.553.80-2.91-46.49%16260.64%
OKTA221007P000640002022-10-03 11:36AM EDT64.007.354.404.650.00-52061.52%
OKTA221007P000650002022-10-04 1:52PM EDT65.005.255.305.75-2.15-29.05%1114070.61%
OKTA221007P000660002022-09-26 3:32PM EDT66.0012.826.206.600.00-5968.36%
OKTA221007P000670002022-09-27 3:21PM EDT67.0012.987.207.600.00-6975.98%
OKTA221007P000680002022-09-28 11:30AM EDT68.0012.408.208.600.00-1683.20%
OKTA221007P000690002022-09-23 1:43PM EDT69.009.379.159.55-6.21-39.86%2283.79%
OKTA221007P000700002022-10-04 12:59PM EDT70.0010.2710.1010.55-3.38-24.76%21386.33%
OKTA221007P000710002022-09-27 3:21PM EDT71.0016.9011.0511.700.00-58100.39%
OKTA221007P000720002022-09-09 10:53AM EDT72.009.3512.0512.600.00-2298.44%
OKTA221007P000730002022-10-03 9:52AM EDT73.0015.8513.0013.700.00-11108.98%
OKTA221007P000740002022-09-26 9:44AM EDT74.0019.1214.1014.650.00-11118.75%
OKTA221007P000750002022-09-28 9:32AM EDT75.0020.5415.1015.600.00-14120.31%
OKTA221007P000760002022-09-02 12:25PM EDT76.0012.5618.4519.500.00-100302.83%
OKTA221007P000770002022-09-27 12:17PM EDT77.0023.8617.1017.600.00-10131.64%
OKTA221007P000790002022-09-16 11:18AM EDT79.0019.5919.0019.650.00--0136.72%
OKTA221007P000800002022-09-27 11:54AM EDT80.0026.5120.1020.650.00-20151.95%
OKTA221007P000830002022-08-29 3:02PM EDT83.004.8227.3028.000.00--0437.89%
OKTA221007P000840002022-09-16 12:31PM EDT84.0025.1324.1024.600.00--0166.80%
OKTA221007P000850002022-09-01 11:45AM EDT85.0023.3527.5028.650.00-100377.73%
OKTA221007P000860002022-08-31 10:00AM EDT86.005.0528.0030.250.00--0387.21%
OKTA221007P000870002022-09-09 12:02PM EDT87.0023.0627.1027.550.00-50174.22%
OKTA221007P000880002022-09-09 12:02PM EDT88.0024.0328.1028.600.00-50185.16%
OKTA221007P000890002022-08-29 10:33AM EDT89.007.0632.5034.750.00--0480.57%
OKTA221007P000910002022-09-01 9:30AM EDT91.0023.0333.4534.900.00--0422.85%
OKTA221007P000920002022-09-01 9:30AM EDT92.0023.0034.4035.700.00--0422.46%
OKTA221007P000930002022-09-02 2:43PM EDT93.0029.1535.2536.600.00-11421.88%
OKTA221007P000940002022-08-31 10:00AM EDT94.008.5035.8038.100.00-10429.20%
OKTA221007P000950002022-09-08 3:00PM EDT95.0032.6035.0035.550.00-103187.50%
OKTA221007P000960002022-08-31 10:04AM EDT96.009.5037.9540.200.00-13447.66%
OKTA221007P000970002022-09-08 11:03AM EDT97.0033.8036.4038.600.00-22253.52%
OKTA221007P000980002022-08-31 10:04AM EDT98.0010.6539.7042.250.00-19453.52%
OKTA221007P001000002022-08-31 10:04AM EDT100.0011.850.0044.250.00-10531.06%
OKTA221007P001010002022-08-31 10:00AM EDT101.0012.5543.0045.150.00--0475.39%
OKTA221007P001020002022-08-30 3:28PM EDT102.0014.8545.1045.900.00--0503.71%
OKTA221007P001030002022-08-31 10:04AM EDT103.0013.8044.8547.100.00--0480.27%
OKTA221007P001040002022-08-31 10:00AM EDT104.0014.6045.8048.100.00--0483.98%
OKTA221007P001050002022-09-01 3:57PM EDT105.0044.0047.0048.850.00--0487.60%