Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:220.00
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA220128C00220000 | 2022-01-05 1:26PM EST | 2022-01-28 | 3.80 | 2.28 | 2.93 | -1.22 | -24.30% | 13 | 23 | 212.21% |
| OKTA220218C00220000 | 2022-01-05 3:54PM EST | 2022-02-18 | 5.27 | 4.90 | 5.20 | -4.78 | -47.56% | 137 | 192 | 94.62% |
| OKTA220318C00220000 | 2022-01-05 3:55PM EST | 2022-03-18 | 9.10 | 8.70 | 9.15 | -5.35 | -37.02% | 47 | 152 | 81.95% |
| OKTA220520C00220000 | 2022-01-05 1:52PM EST | 2022-05-20 | 15.90 | 13.50 | 14.55 | -3.50 | -18.04% | 6 | 54 | 69.18% |
| OKTA220617C00220000 | 2022-01-05 2:32PM EST | 2022-06-17 | 17.50 | 15.75 | 16.50 | -2.40 | -12.06% | 35 | 34 | 67.01% |
| OKTA220715C00220000 | 2022-01-05 1:55PM EST | 2022-07-15 | 20.30 | 17.20 | 18.05 | -4.39 | -17.78% | 4 | 83 | 64.49% |
| OKTA220916C00220000 | 2022-01-05 1:02PM EST | 2022-09-16 | 23.00 | 20.50 | 21.65 | -22.50 | -49.45% | 1 | 0 | 61.34% |
| OKTA230120C00220000 | 2022-01-05 2:13PM EST | 2023-01-20 | 30.13 | 27.65 | 29.30 | -4.17 | -12.16% | 4 | 810 | 60.03% |
| OKTA230421C00220000 | 2022-01-05 3:54PM EST | 2023-04-21 | 32.88 | 29.10 | 36.45 | -11.62 | -26.11% | 5 | 9 | 59.08% |
| OKTA240119C00220000 | 2022-01-05 3:31PM EST | 2024-01-19 | 40.37 | 40.00 | 45.50 | -13.58 | -25.17% | 2 | 29 | 56.63% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA220128P00220000 | 2022-01-04 9:50AM EST | 2022-01-28 | 9.71 | 22.40 | 26.00 | 0.00 | - | 2 | 5 | 0.00% |
| OKTA220204P00220000 | 2021-12-28 10:31AM EST | 2022-02-04 | 9.09 | 23.20 | 26.70 | 0.00 | - | - | 5 | 0.00% |
| OKTA220211P00220000 | 2022-01-03 2:42PM EST | 2022-02-11 | 10.70 | 24.00 | 28.80 | 0.00 | - | 1 | 9 | 0.00% |
| OKTA220218P00220000 | 2022-01-05 3:27PM EST | 2022-02-18 | 26.31 | 22.80 | 26.80 | +10.16 | +62.91% | 9 | 194 | 0.00% |
| OKTA220318P00220000 | 2022-01-05 3:30PM EST | 2022-03-18 | 30.36 | 29.50 | 30.90 | +9.71 | +47.02% | 77 | 911 | 0.00% |
| OKTA220520P00220000 | 2022-01-04 11:07AM EST | 2022-05-20 | 28.16 | 34.05 | 35.35 | 0.00 | - | 4 | 138 | 0.00% |
| OKTA220715P00220000 | 2021-12-31 10:08AM EST | 2022-07-15 | 25.10 | 37.20 | 38.80 | 0.00 | - | 2 | 249 | 0.00% |
| OKTA220819P00220000 | 2021-12-17 2:29PM EST | 2022-08-19 | 33.20 | 38.65 | 40.00 | 0.00 | - | 2 | 2 | 0.00% |
| OKTA220916P00220000 | 2022-01-04 11:49AM EST | 2022-09-16 | 34.31 | 39.90 | 41.80 | 0.00 | - | 2 | 81 | 0.00% |
| OKTA230120P00220000 | 2021-12-29 1:57PM EST | 2023-01-20 | 37.05 | 46.85 | 50.25 | 0.00 | - | 10 | 1,607 | 30.13% |
| OKTA230421P00220000 | 2021-12-22 12:54PM EST | 2023-04-21 | 39.60 | 47.55 | 54.95 | 0.00 | - | 8 | 81 | 33.56% |
| OKTA240119P00220000 | 2021-12-14 11:14AM EST | 2024-01-19 | 50.55 | 53.50 | 61.50 | 0.00 | - | 20 | 56 | 33.35% |
