Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:195.00
CallsforFebruary 4, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA220204C00195000 | 2022-01-28 3:58PM EST | 2022-02-04 | 2.30 | 2.31 | 2.80 | +0.69 | +42.86% | 21 | 62 | 62.87% |
| OKTA220211C00195000 | 2022-01-28 2:55PM EST | 2022-02-11 | 3.90 | 4.10 | 5.00 | -4.10 | -51.25% | 5 | 7 | 60.23% |
| OKTA220218C00195000 | 2022-01-28 3:56PM EST | 2022-02-18 | 6.20 | 6.15 | 6.70 | +1.70 | +37.78% | 4 | 89 | 60.56% |
| OKTA220225C00195000 | 2022-01-25 11:16AM EST | 2022-02-25 | 7.80 | 6.50 | 8.40 | 0.00 | - | 10 | 19 | 57.70% |
| OKTA220304C00195000 | 2022-01-27 12:47PM EST | 2022-03-04 | 9.15 | 7.15 | 13.20 | 0.00 | - | 7 | 7 | 63.90% |
| OKTA220318C00195000 | 2022-01-26 1:40PM EST | 2022-03-18 | 14.10 | 11.05 | 12.25 | 0.00 | - | 5 | 14 | 59.56% |
| OKTA220520C00195000 | 2022-01-26 10:16AM EST | 2022-05-20 | 19.70 | 16.75 | 17.95 | 0.00 | - | 33 | 42 | 53.46% |
| OKTA220617C00195000 | 2022-01-26 11:50AM EST | 2022-06-17 | 22.65 | 19.10 | 20.60 | 0.00 | - | 2 | 23 | 53.31% |
| OKTA220715C00195000 | 2022-01-21 2:22PM EST | 2022-07-15 | 26.80 | 21.05 | 23.20 | 0.00 | - | 1 | 22 | 53.23% |
| OKTA220819C00195000 | 2022-01-24 12:25PM EST | 2022-08-19 | 19.70 | 23.45 | 25.70 | 0.00 | - | 1 | 6 | 52.90% |
| OKTA220916C00195000 | 2022-01-27 1:27PM EST | 2022-09-16 | 23.45 | 25.40 | 29.00 | 0.00 | - | 200 | 201 | 54.08% |
| OKTA230120C00195000 | 2022-01-28 1:45PM EST | 2023-01-20 | 30.03 | 30.30 | 33.70 | +2.03 | +7.25% | 10 | 20 | 50.15% |
| OKTA230421C00195000 | 2022-01-27 12:38PM EST | 2023-04-21 | 32.25 | 32.40 | 39.95 | 0.00 | - | 67 | 67 | 54.67% |
| OKTA240119C00195000 | 2022-01-13 1:39PM EST | 2024-01-19 | 57.00 | 41.00 | 50.50 | 0.00 | - | 3 | 0 | 53.65% |
PutsforFebruary 4, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA220204P00195000 | 2022-01-28 11:10AM EST | 2022-02-04 | 17.73 | 12.75 | 17.50 | +2.43 | +15.88% | 4 | 49 | 83.20% |
| OKTA220211P00195000 | 2022-01-25 2:54PM EST | 2022-02-11 | 18.20 | 15.10 | 16.55 | 0.00 | - | 51 | 72 | 64.12% |
| OKTA220218P00195000 | 2022-01-28 3:45PM EST | 2022-02-18 | 19.04 | 16.75 | 18.10 | -3.76 | -16.49% | 9 | 249 | 62.00% |
| OKTA220225P00195000 | 2022-01-28 3:56PM EST | 2022-02-25 | 18.40 | 17.75 | 19.70 | +1.80 | +10.84% | 1 | 7 | 60.33% |
| OKTA220304P00195000 | 2022-01-24 12:24PM EST | 2022-03-04 | 29.70 | 18.45 | 23.90 | 0.00 | - | 4 | 13 | 64.99% |
| OKTA220318P00195000 | 2022-01-27 3:44PM EST | 2022-03-18 | 27.10 | 21.70 | 22.75 | 0.00 | - | 3 | 206 | 58.88% |
| OKTA220520P00195000 | 2022-01-21 1:58PM EST | 2022-05-20 | 21.35 | 27.20 | 28.30 | 0.00 | - | 4 | 271 | 52.59% |
| OKTA220617P00195000 | 2022-01-21 10:39AM EST | 2022-06-17 | 21.84 | 29.80 | 30.80 | 0.00 | - | 10 | 65 | 52.65% |
| OKTA220715P00195000 | 2022-01-24 11:40AM EST | 2022-07-15 | 37.38 | 31.40 | 36.15 | 0.00 | - | 1 | 192 | 55.03% |
| OKTA220819P00195000 | 2022-01-06 12:56PM EST | 2022-08-19 | 23.80 | 33.25 | 37.90 | 0.00 | - | - | 8 | 53.35% |
| OKTA220916P00195000 | 2022-01-26 3:51PM EST | 2022-09-16 | 40.05 | 34.70 | 39.45 | 0.00 | - | 217 | 352 | 52.59% |
| OKTA230120P00195000 | 2022-01-26 10:38AM EST | 2023-01-20 | 44.00 | 39.85 | 44.95 | +4.90 | +12.53% | 1 | 514 | 53.22% |
| OKTA230421P00195000 | 2022-01-24 2:32PM EST | 2023-04-21 | 43.55 | 41.50 | 49.40 | 0.00 | - | 2 | 54 | 53.06% |
