Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:175.00
CallsforFebruary 4, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA220204C00175000 | 2022-01-28 11:10AM EST | 2022-02-04 | 9.84 | 12.25 | 13.10 | -1.16 | -10.55% | 3 | 23 | 71.80% |
| OKTA220211C00175000 | 2022-01-28 2:21PM EST | 2022-02-11 | 12.19 | 13.95 | 16.35 | -1.31 | -9.70% | 10 | 5 | 70.24% |
| OKTA220218C00175000 | 2022-01-28 10:33AM EST | 2022-02-18 | 11.23 | 16.10 | 17.05 | -3.02 | -21.19% | 1 | 36 | 66.19% |
| OKTA220318C00175000 | 2022-01-28 2:30PM EST | 2022-03-18 | 18.60 | 21.30 | 22.35 | -0.40 | -2.11% | 20 | 107 | 64.15% |
| OKTA220520C00175000 | 2022-01-25 3:08PM EST | 2022-05-20 | 27.25 | 26.75 | 28.05 | 0.00 | - | 2 | 26 | 56.87% |
| OKTA220617C00175000 | 2022-01-26 10:54AM EST | 2022-06-17 | 33.00 | 28.90 | 30.50 | 0.00 | - | 1 | 1 | 56.18% |
| OKTA220715C00175000 | 2022-01-06 11:32AM EST | 2022-07-15 | 42.27 | 30.40 | 34.10 | 0.00 | - | 1 | 11 | 56.68% |
| OKTA220819C00175000 | 2022-01-28 3:31PM EST | 2022-08-19 | 30.20 | 31.90 | 35.70 | -8.00 | -20.94% | 1 | 17 | 54.54% |
| OKTA220916C00175000 | 2022-01-25 3:33PM EST | 2022-09-16 | 33.44 | 33.55 | 36.60 | 0.00 | - | 5 | 9 | 53.43% |
| OKTA230120C00175000 | 2022-01-25 12:50PM EST | 2023-01-20 | 37.32 | 38.85 | 42.35 | 0.00 | - | 2 | 17 | 51.04% |
| OKTA230421C00175000 | 2022-01-05 10:57AM EST | 2023-04-21 | 60.50 | 40.00 | 49.05 | 0.00 | - | - | 1 | 50.71% |
| OKTA240119C00175000 | 2022-01-24 10:40AM EST | 2024-01-19 | 50.00 | 49.50 | 59.00 | 0.00 | - | 1 | 25 | 50.16% |
PutsforFebruary 4, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA220204P00175000 | 2022-01-28 3:28PM EST | 2022-02-04 | 4.55 | 3.25 | 3.70 | -0.07 | -1.52% | 15 | 122 | 72.27% |
| OKTA220211P00175000 | 2022-01-28 9:48AM EST | 2022-02-11 | 10.26 | 5.30 | 6.45 | -1.19 | -10.39% | 2 | 74 | 69.97% |
| OKTA220218P00175000 | 2022-01-28 2:35PM EST | 2022-02-18 | 9.29 | 7.10 | 7.70 | -1.58 | -14.54% | 34 | 320 | 66.59% |
| OKTA220225P00175000 | 2022-01-28 3:44PM EST | 2022-02-25 | 9.50 | 7.60 | 9.75 | -0.75 | -7.32% | 1 | 5 | 64.43% |
| OKTA220304P00175000 | 2022-01-28 3:47PM EST | 2022-03-04 | 11.50 | 8.55 | 13.25 | -1.50 | -11.54% | 2 | 23 | 68.07% |
| OKTA220318P00175000 | 2022-01-28 2:31PM EST | 2022-03-18 | 14.75 | 12.00 | 12.80 | -0.85 | -5.45% | 49 | 174 | 63.43% |
| OKTA220520P00175000 | 2022-01-27 1:24PM EST | 2022-05-20 | 20.20 | 17.25 | 18.10 | 0.00 | - | 1 | 97 | 55.63% |
| OKTA220617P00175000 | 2022-01-28 9:49AM EST | 2022-06-17 | 24.18 | 19.40 | 20.60 | +3.51 | +16.98% | 1 | 13 | 55.13% |
| OKTA220715P00175000 | 2022-01-24 10:27AM EST | 2022-07-15 | 24.95 | 21.20 | 25.15 | 0.00 | - | 3 | 470 | 57.04% |
| OKTA220819P00175000 | 2022-01-27 10:17AM EST | 2022-08-19 | 23.96 | 23.20 | 25.25 | 0.00 | - | 20 | 27 | 53.92% |
| OKTA220916P00175000 | 2022-01-19 11:36AM EST | 2022-09-16 | 19.10 | 23.65 | 27.50 | 0.00 | - | 1 | 96 | 52.98% |
| OKTA230120P00175000 | 2022-01-26 3:19PM EST | 2023-01-20 | 32.32 | 28.85 | 32.30 | 0.00 | - | 5 | 589 | 52.44% |
| OKTA230421P00175000 | 2022-01-21 11:21AM EST | 2023-04-21 | 25.15 | 30.55 | 38.35 | 0.00 | - | 2 | 28 | 54.78% |
| OKTA240119P00175000 | 2022-01-14 11:06AM EST | 2024-01-19 | 34.21 | 35.50 | 44.75 | 0.00 | - | 1 | 1 | 49.92% |
