Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:185.00
CallsforFebruary 4, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA220204C00185000 | 2022-01-28 3:56PM EST | 2022-02-04 | 6.22 | 5.70 | 6.65 | +2.22 | +55.50% | 120 | 30 | 64.21% |
| OKTA220218C00185000 | 2022-01-28 3:35PM EST | 2022-02-18 | 8.85 | 10.20 | 11.10 | +0.95 | +12.03% | 30 | 58 | 62.46% |
| OKTA220225C00185000 | 2022-01-28 10:10AM EST | 2022-02-25 | 7.40 | 10.35 | 13.05 | -5.60 | -43.08% | 3 | 3 | 59.27% |
| OKTA220304C00185000 | 2022-01-27 9:43AM EST | 2022-03-04 | 14.50 | 11.40 | 15.40 | 0.00 | - | 4 | 4 | 60.49% |
| OKTA220318C00185000 | 2022-01-28 2:24PM EST | 2022-03-18 | 13.35 | 15.80 | 16.80 | -3.15 | -19.09% | 23 | 40 | 61.93% |
| OKTA220520C00185000 | 2022-01-28 11:48AM EST | 2022-05-20 | 19.90 | 21.30 | 22.55 | +1.40 | +7.57% | 1 | 30 | 54.87% |
| OKTA220617C00185000 | 2022-01-21 11:31AM EST | 2022-06-17 | 35.65 | 23.55 | 25.05 | 0.00 | - | 3 | 5 | 54.35% |
| OKTA220715C00185000 | 2022-01-25 3:05PM EST | 2022-07-15 | 26.39 | 25.35 | 27.65 | 0.00 | - | 30 | 44 | 54.08% |
| OKTA220819C00185000 | 2022-01-21 11:47AM EST | 2022-08-19 | 37.15 | 27.75 | 29.75 | 0.00 | - | 1 | 5 | 53.37% |
| OKTA220916C00185000 | 2022-01-21 3:53PM EST | 2022-09-16 | 29.00 | 28.30 | 31.80 | 0.00 | - | 5 | 5 | 52.30% |
| OKTA230120C00185000 | 2022-01-25 12:50PM EST | 2023-01-20 | 32.80 | 34.15 | 37.60 | 0.00 | - | 1 | 12 | 50.28% |
| OKTA230421C00185000 | 2021-11-10 6:47AM EST | 2023-04-21 | 72.80 | 61.60 | 70.10 | 0.00 | - | - | 1 | 84.10% |
| OKTA240119C00185000 | 2022-01-27 3:55PM EST | 2024-01-19 | 45.85 | 44.50 | 52.85 | 0.00 | - | 4 | 38 | 52.58% |
PutsforFebruary 4, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA220204P00185000 | 2022-01-28 3:58PM EST | 2022-02-04 | 7.30 | 6.75 | 7.45 | -5.25 | -41.83% | 10 | 126 | 65.85% |
| OKTA220211P00185000 | 2022-01-28 2:39PM EST | 2022-02-11 | 12.60 | 9.30 | 10.15 | -0.30 | -2.33% | 11 | 91 | 64.80% |
| OKTA220218P00185000 | 2022-01-28 3:45PM EST | 2022-02-18 | 12.94 | 11.05 | 11.75 | +2.72 | +26.61% | 28 | 341 | 62.41% |
| OKTA220225P00185000 | 2022-01-27 12:12PM EST | 2022-02-25 | 15.07 | 11.85 | 17.50 | 0.00 | - | 1 | 26 | 70.17% |
| OKTA220304P00185000 | 2022-01-24 12:59PM EST | 2022-03-04 | 20.03 | 12.75 | 20.00 | 0.00 | - | 4 | 13 | 70.26% |
| OKTA220318P00185000 | 2022-01-28 2:21PM EST | 2022-03-18 | 18.85 | 16.60 | 17.35 | +3.95 | +26.51% | 23 | 849 | 61.62% |
| OKTA220520P00185000 | 2022-01-28 11:10AM EST | 2022-05-20 | 24.85 | 22.05 | 22.85 | +0.80 | +3.33% | 5 | 170 | 54.30% |
| OKTA220617P00185000 | 2022-01-26 3:12PM EST | 2022-06-17 | 27.00 | 24.30 | 25.45 | 0.00 | - | 2 | 5 | 53.96% |
| OKTA220715P00185000 | 2022-01-13 12:17PM EST | 2022-07-15 | 17.50 | 25.65 | 29.90 | 0.00 | - | 2 | 438 | 55.15% |
| OKTA220819P00185000 | 2022-01-06 3:23PM EST | 2022-08-19 | 19.25 | 28.10 | 30.90 | 0.00 | - | 31 | 29 | 53.37% |
| OKTA220916P00185000 | 2022-01-10 9:55AM EST | 2022-09-16 | 26.40 | 29.00 | 32.80 | 0.00 | - | - | 2 | 52.48% |
| OKTA230120P00185000 | 2022-01-25 10:39AM EST | 2023-01-20 | 38.15 | 34.00 | 39.20 | 0.00 | - | 40 | 595 | 50.25% |
| OKTA230421P00185000 | 2021-12-30 1:09PM EST | 2023-04-21 | 22.90 | 34.25 | 43.00 | 0.00 | - | 14 | 32 | 53.00% |
| OKTA240119P00185000 | 2022-01-25 2:14PM EST | 2024-01-19 | 49.02 | 41.60 | 50.50 | 0.00 | - | 1 | 10 | 49.41% |
