Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:70.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA231208C00070000 | 2023-12-05 3:58PM EST | 2023-12-08 | 3.06 | 3.00 | 3.25 | -0.61 | -16.62% | 71 | 624 | 53.61% |
| OKTA231215C00070000 | 2023-12-05 3:47PM EST | 2023-12-15 | 3.60 | 3.70 | 3.85 | -0.80 | -18.18% | 40 | 939 | 47.85% |
| OKTA231222C00070000 | 2023-12-04 12:50PM EST | 2023-12-22 | 4.80 | 4.15 | 4.45 | 0.00 | - | 153 | 221 | 47.39% |
| OKTA231229C00070000 | 2023-12-05 2:31PM EST | 2023-12-29 | 4.41 | 4.50 | 4.70 | -0.74 | -14.37% | 6 | 144 | 43.53% |
| OKTA240105C00070000 | 2023-12-05 11:13AM EST | 2024-01-05 | 4.40 | 4.90 | 5.20 | -1.29 | -22.67% | 1 | 35 | 44.65% |
| OKTA240112C00070000 | 2023-12-04 10:18AM EST | 2024-01-12 | 5.35 | 5.00 | 5.80 | 0.00 | - | 4 | 7 | 47.12% |
| OKTA240119C00070000 | 2023-12-05 2:28PM EST | 2024-01-19 | 5.70 | 5.65 | 5.75 | +0.30 | +5.56% | 48 | 2,524 | 42.77% |
| OKTA240216C00070000 | 2023-12-05 2:53PM EST | 2024-02-16 | 6.70 | 6.95 | 7.10 | -0.10 | -1.47% | 47 | 366 | 44.48% |
| OKTA240315C00070000 | 2023-12-04 3:01PM EST | 2024-03-15 | 8.60 | 9.00 | 9.15 | 0.00 | - | 26 | 1,013 | 51.28% |
| OKTA240517C00070000 | 2023-12-04 10:18AM EST | 2024-05-17 | 10.75 | 10.75 | 11.00 | -0.10 | -0.92% | 1 | 534 | 50.53% |
| OKTA240621C00070000 | 2023-12-05 10:57AM EST | 2024-06-21 | 12.20 | 12.15 | 12.45 | -0.70 | -5.43% | 1 | 708 | 52.20% |
| OKTA240816C00070000 | 2023-12-01 3:52PM EST | 2024-08-16 | 14.45 | 13.40 | 13.90 | 0.00 | - | 13 | 138 | 51.93% |
| OKTA250117C00070000 | 2023-12-05 1:15PM EST | 2025-01-17 | 16.43 | 16.85 | 18.00 | -0.72 | -4.20% | 5 | 1,951 | 53.97% |
| OKTA260116C00070000 | 2023-12-04 2:53PM EST | 2026-01-16 | 22.10 | 20.35 | 24.45 | 0.00 | - | 6 | 56 | 51.97% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA231208P00070000 | 2023-12-05 3:33PM EST | 2023-12-08 | 0.34 | 0.30 | 0.34 | -0.11 | -24.44% | 489 | 1,632 | 48.44% |
| OKTA231215P00070000 | 2023-12-05 12:55PM EST | 2023-12-15 | 1.12 | 0.87 | 0.93 | +0.11 | +10.89% | 25 | 1,875 | 42.33% |
| OKTA231222P00070000 | 2023-12-04 3:29PM EST | 2023-12-22 | 1.70 | 1.24 | 1.35 | 0.00 | - | 53 | 154 | 40.14% |
| OKTA231229P00070000 | 2023-12-05 11:57AM EST | 2023-12-29 | 2.10 | 1.46 | 1.68 | +0.10 | +5.00% | 3 | 588 | 38.72% |
| OKTA240105P00070000 | 2023-12-01 3:55PM EST | 2024-01-05 | 1.76 | 1.81 | 2.01 | 0.00 | - | 10 | 45 | 38.31% |
| OKTA240119P00070000 | 2023-12-05 2:54PM EST | 2024-01-19 | 2.65 | 2.45 | 2.50 | -0.24 | -8.30% | 54 | 2,313 | 36.96% |
| OKTA240216P00070000 | 2023-12-05 10:40AM EST | 2024-02-16 | 3.85 | 3.45 | 3.55 | -0.05 | -1.28% | 106 | 968 | 37.57% |
| OKTA240315P00070000 | 2023-12-05 1:18PM EST | 2024-03-15 | 5.59 | 5.15 | 5.30 | +0.14 | +2.57% | 4 | 392 | 43.91% |
| OKTA240517P00070000 | 2023-12-05 10:07AM EST | 2024-05-17 | 6.55 | 6.45 | 6.60 | +0.15 | +2.34% | 9 | 323 | 41.41% |
| OKTA240621P00070000 | 2023-12-01 11:35AM EST | 2024-06-21 | 8.45 | 7.50 | 7.70 | 0.00 | - | 14 | 83 | 42.93% |
| OKTA240816P00070000 | 2023-12-05 2:08PM EST | 2024-08-16 | 8.61 | 8.25 | 8.45 | -1.09 | -11.24% | 1 | 24 | 41.14% |
| OKTA250117P00070000 | 2023-12-05 11:14AM EST | 2025-01-17 | 11.00 | 10.50 | 10.85 | +0.71 | +6.90% | 16 | 2,019 | 40.65% |
| OKTA260116P00070000 | 2023-12-01 12:35PM EST | 2026-01-16 | 13.74 | 13.30 | 13.95 | 0.00 | - | 2 | 37 | 37.31% |
© 2023 Yahoo. All rights reserved.