Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:200.00
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA220128C00200000 | 2022-01-26 3:43PM EST | 2022-01-28 | 0.45 | 0.21 | 0.78 | -0.31 | -40.79% | 65 | 167 | 88.38% |
| OKTA220204C00200000 | 2022-01-26 3:46PM EST | 2022-02-04 | 2.88 | 1.56 | 2.73 | -0.32 | -10.00% | 29 | 57 | 74.37% |
| OKTA220211C00200000 | 2022-01-24 10:52AM EST | 2022-02-11 | 4.55 | 2.74 | 4.95 | +0.05 | +1.11% | 1 | 25 | 71.96% |
| OKTA220218C00200000 | 2022-01-26 3:22PM EST | 2022-02-18 | 4.44 | 3.95 | 4.75 | -1.56 | -26.00% | 30 | 188 | 63.99% |
| OKTA220225C00200000 | 2022-01-26 12:48PM EST | 2022-02-25 | 9.11 | 4.25 | 8.70 | +3.21 | +54.41% | 6 | 14 | 68.26% |
| OKTA220304C00200000 | 2022-01-24 1:03PM EST | 2022-03-04 | 7.47 | 5.05 | 10.95 | 0.00 | - | 4 | 7 | 69.01% |
| OKTA220318C00200000 | 2022-01-26 1:08PM EST | 2022-03-18 | 13.32 | 7.90 | 8.70 | +3.32 | +33.20% | 34 | 120 | 60.21% |
| OKTA220520C00200000 | 2022-01-26 11:36AM EST | 2022-05-20 | 17.90 | 12.95 | 13.80 | +2.90 | +19.33% | 1 | 55 | 53.85% |
| OKTA220617C00200000 | 2022-01-26 11:50AM EST | 2022-06-17 | 20.60 | 15.20 | 16.40 | +4.47 | +27.71% | 2 | 20 | 53.86% |
| OKTA220715C00200000 | 2022-01-26 12:28PM EST | 2022-07-15 | 18.00 | 16.70 | 21.65 | -0.75 | -4.00% | 2 | 55 | 56.27% |
| OKTA220819C00200000 | 2022-01-19 12:08PM EST | 2022-08-19 | 28.25 | 18.60 | 22.00 | 0.00 | - | 1 | 2 | 53.38% |
| OKTA220916C00200000 | 2022-01-20 9:53AM EST | 2022-09-16 | 36.40 | 20.20 | 22.35 | 0.00 | - | 1 | 2 | 51.81% |
| OKTA230120C00200000 | 2022-01-25 2:38PM EST | 2023-01-20 | 28.20 | 25.55 | 30.95 | +0.10 | +0.36% | 2 | 173 | 51.66% |
| OKTA230421C00200000 | 2022-01-24 2:33PM EST | 2023-04-21 | 34.55 | 27.45 | 35.50 | 0.00 | - | 5 | 10 | 50.24% |
| OKTA240119C00200000 | 2022-01-26 3:25PM EST | 2024-01-19 | 41.00 | 37.05 | 43.90 | -1.50 | -3.53% | 2 | 50 | 52.21% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA220128P00200000 | 2022-01-26 1:31PM EST | 2022-01-28 | 13.00 | 19.85 | 24.30 | -11.70 | -47.37% | 31 | 439 | 66.41% |
| OKTA220204P00200000 | 2022-01-25 2:12PM EST | 2022-02-04 | 25.20 | 22.00 | 27.85 | 0.00 | - | 20 | 49 | 84.16% |
| OKTA220211P00200000 | 2022-01-24 3:10PM EST | 2022-02-11 | 17.56 | 22.90 | 28.65 | 0.00 | - | 4 | 10 | 71.73% |
| OKTA220218P00200000 | 2022-01-26 1:39PM EST | 2022-02-18 | 19.39 | 24.95 | 28.25 | -3.96 | -16.96% | 16 | 702 | 65.92% |
| OKTA220225P00200000 | 2022-01-26 12:22PM EST | 2022-02-25 | 20.00 | 24.45 | 31.50 | +0.80 | +4.17% | 1 | 19 | 65.76% |
| OKTA220304P00200000 | 2022-01-24 1:03PM EST | 2022-03-04 | 29.99 | 26.20 | 33.50 | 0.00 | - | 1 | 10 | 68.49% |
| OKTA220318P00200000 | 2022-01-26 10:43AM EST | 2022-03-18 | 24.22 | 29.60 | 31.00 | -6.38 | -20.85% | 2 | 1,201 | 60.38% |
| OKTA220520P00200000 | 2022-01-26 12:51PM EST | 2022-05-20 | 28.20 | 34.50 | 36.35 | -8.20 | -22.53% | 1 | 698 | 54.10% |
| OKTA220617P00200000 | 2022-01-24 2:38PM EST | 2022-06-17 | 34.95 | 36.90 | 38.50 | 0.00 | - | 4 | 58 | 53.74% |
| OKTA220715P00200000 | 2022-01-14 1:43PM EST | 2022-07-15 | 26.53 | 38.10 | 42.40 | 0.00 | - | 10 | 323 | 54.46% |
| OKTA220819P00200000 | 2022-01-21 10:37AM EST | 2022-08-19 | 27.50 | 39.20 | 41.95 | 0.00 | - | 1 | 4 | 50.23% |
| OKTA220916P00200000 | 2022-01-14 9:30AM EST | 2022-09-16 | 30.00 | 40.85 | 45.50 | 0.00 | - | 1 | 51 | 51.72% |
| OKTA230120P00200000 | 2022-01-25 11:42AM EST | 2023-01-20 | 48.50 | 45.35 | 49.40 | 0.00 | - | 263 | 2,451 | 50.54% |
| OKTA230421P00200000 | 2022-01-24 2:32PM EST | 2023-04-21 | 46.55 | 45.90 | 54.95 | 0.00 | - | 1 | 104 | 52.20% |
| OKTA240119P00200000 | 2022-01-25 3:17PM EST | 2024-01-19 | 56.70 | 54.70 | 61.40 | 0.00 | - | 1 | 21 | 47.71% |
