Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240503C00070000 | 2024-04-02 9:36AM EDT | 70.00 | 32.01 | 20.75 | 24.50 | 0.00 | - | - | 40 | 125.78% |
| OKTA240503C00075000 | 2024-04-25 3:56PM EDT | 75.00 | 18.00 | 15.60 | 19.45 | 0.00 | - | 10 | 10 | 92.38% |
| OKTA240503C00091000 | 2024-04-26 3:35PM EDT | 91.00 | 2.59 | 2.32 | 2.54 | -0.11 | -4.07% | 41 | 3 | 35.99% |
| OKTA240503C00092000 | 2024-04-26 3:34PM EDT | 92.00 | 1.96 | 1.75 | 1.89 | -0.74 | -27.41% | 80 | 20 | 34.20% |
| OKTA240503C00093000 | 2024-04-26 3:36PM EDT | 93.00 | 1.39 | 1.27 | 1.43 | -0.70 | -33.49% | 120 | 79 | 34.42% |
| OKTA240503C00094000 | 2024-04-26 3:59PM EDT | 94.00 | 1.04 | 0.91 | 1.02 | -0.46 | -30.67% | 71 | 354 | 33.89% |
| OKTA240503C00095000 | 2024-04-26 3:25PM EDT | 95.00 | 0.77 | 0.61 | 0.73 | -0.19 | -19.79% | 109 | 51 | 34.08% |
| OKTA240503C00096000 | 2024-04-26 3:20PM EDT | 96.00 | 0.50 | 0.41 | 0.50 | -0.32 | -39.02% | 15 | 16 | 34.03% |
| OKTA240503C00097000 | 2024-04-26 3:11PM EDT | 97.00 | 0.33 | 0.07 | 0.33 | -0.60 | -64.52% | 47 | 524 | 33.89% |
| OKTA240503C00098000 | 2024-04-26 2:00PM EDT | 98.00 | 0.23 | 0.14 | 0.23 | -0.14 | -37.84% | 19 | 136 | 34.67% |
| OKTA240503C00099000 | 2024-04-26 3:55PM EDT | 99.00 | 0.16 | 0.10 | 0.16 | -0.15 | -48.39% | 2,876 | 13 | 35.35% |
| OKTA240503C00100000 | 2024-04-26 3:30PM EDT | 100.00 | 0.10 | 0.01 | 0.11 | -0.14 | -58.33% | 49 | 40 | 36.13% |
| OKTA240503C00101000 | 2024-04-26 10:42AM EDT | 101.00 | 0.13 | 0.03 | 0.10 | -0.27 | -67.50% | 1 | 22 | 38.87% |
| OKTA240503C00102000 | 2024-04-26 10:47AM EDT | 102.00 | 0.10 | 0.02 | 0.12 | -0.28 | -73.68% | 10 | 42 | 43.75% |
| OKTA240503C00103000 | 2024-04-24 2:34PM EDT | 103.00 | 0.15 | 0.01 | 0.40 | 0.00 | - | 1 | 6 | 52.64% |
| OKTA240503C00105000 | 2024-04-23 1:13PM EDT | 105.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 38 | 62.21% |
| OKTA240503C00106000 | 2024-04-24 1:29PM EDT | 106.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 72.27% |
| OKTA240503C00107000 | 2024-04-25 10:08AM EDT | 107.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 5 | 14 | 75.78% |
| OKTA240503C00108000 | 2024-04-25 1:18PM EDT | 108.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 27 | 385 | 79.30% |
| OKTA240503C00109000 | 2024-04-16 2:29PM EDT | 109.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 82.72% |
| OKTA240503C00110000 | 2024-04-18 10:54AM EDT | 110.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 20 | 26 | 86.13% |
| OKTA240503C00111000 | 2024-04-11 11:49AM EDT | 111.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 89.45% |
| OKTA240503C00112000 | 2024-04-25 1:17PM EDT | 112.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 4 | 11 | 121.68% |
| OKTA240503C00113000 | 2024-04-10 1:05PM EDT | 113.00 | 0.31 | 0.00 | 2.13 | 0.00 | - | 2 | 1 | 125.44% |
| OKTA240503C00114000 | 2024-04-22 10:07AM EDT | 114.00 | 0.40 | 0.00 | 0.72 | 0.00 | - | 2 | 13 | 98.14% |
| OKTA240503C00115000 | 2024-04-23 10:51AM EDT | 115.00 | 0.02 | 0.00 | 0.46 | 0.00 | - | 2 | 6 | 92.38% |
| OKTA240503C00116000 | 2024-04-01 1:14PM EDT | 116.00 | 0.83 | 0.00 | 0.41 | 0.00 | - | 1 | 1 | 93.26% |
| OKTA240503C00117000 | 2024-03-22 1:52PM EDT | 117.00 | 1.41 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 108.20% |
| OKTA240503C00119000 | 2024-04-22 10:07AM EDT | 119.00 | 0.37 | 0.00 | 0.62 | 0.00 | - | 2 | 4 | 109.67% |
| OKTA240503C00120000 | 2024-03-26 12:59PM EDT | 120.00 | 0.95 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 113.57% |
| OKTA240503C00150000 | 2024-03-26 9:30AM EDT | 150.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240503P00080000 | 2024-04-23 2:20PM EDT | 80.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 1 | 3 | 53.52% |
| OKTA240503P00083000 | 2024-04-22 1:33PM EDT | 83.00 | 0.16 | 0.03 | 0.30 | 0.00 | - | 2 | 2 | 50.00% |
| OKTA240503P00085000 | 2024-04-26 3:42PM EDT | 85.00 | 0.13 | 0.09 | 0.14 | -0.18 | -58.06% | 237 | 18 | 39.45% |
| OKTA240503P00088000 | 2024-04-26 3:35PM EDT | 88.00 | 0.33 | 0.34 | 0.39 | -0.15 | -31.25% | 8 | 3 | 35.45% |
| OKTA240503P00089000 | 2024-04-26 3:32PM EDT | 89.00 | 0.48 | 0.48 | 0.73 | -0.78 | -61.90% | 7 | 9 | 38.92% |
| OKTA240503P00090000 | 2024-04-26 2:02PM EDT | 90.00 | 0.80 | 0.69 | 0.84 | +0.04 | +5.26% | 7 | 30 | 34.82% |
| OKTA240503P00091000 | 2024-04-26 3:55PM EDT | 91.00 | 1.00 | 0.98 | 1.09 | -0.19 | -15.97% | 109 | 197 | 32.72% |
| OKTA240503P00092000 | 2024-04-26 3:59PM EDT | 92.00 | 1.42 | 1.33 | 1.50 | -0.18 | -11.25% | 38 | 126 | 32.23% |
| OKTA240503P00093000 | 2024-04-26 2:08PM EDT | 93.00 | 1.96 | 1.86 | 2.02 | -0.01 | -0.51% | 57 | 63 | 32.06% |
| OKTA240503P00094000 | 2024-04-26 2:33PM EDT | 94.00 | 2.44 | 2.45 | 2.63 | -0.18 | -6.87% | 44 | 130 | 31.79% |
| OKTA240503P00095000 | 2024-04-26 1:47PM EDT | 95.00 | 3.04 | 3.15 | 3.55 | +0.08 | +2.70% | 30 | 76 | 36.62% |
| OKTA240503P00096000 | 2024-04-24 3:37PM EDT | 96.00 | 3.05 | 3.85 | 5.15 | -0.21 | -6.44% | 5 | 43 | 56.35% |
| OKTA240503P00097000 | 2024-04-26 1:29PM EDT | 97.00 | 4.50 | 4.70 | 6.00 | -0.04 | -0.88% | 1 | 10 | 59.13% |
| OKTA240503P00098000 | 2024-04-26 1:17PM EDT | 98.00 | 5.70 | 5.35 | 7.00 | +0.85 | +17.53% | 1 | 9 | 64.94% |
| OKTA240503P00099000 | 2024-04-25 10:09AM EDT | 99.00 | 7.65 | 6.25 | 7.90 | 0.00 | - | 14 | 36 | 68.02% |
| OKTA240503P00100000 | 2024-04-24 9:30AM EDT | 100.00 | 5.07 | 5.65 | 9.40 | 0.00 | - | 2 | 94 | 85.60% |
| OKTA240503P00101000 | 2024-04-17 3:58PM EDT | 101.00 | 7.65 | 7.30 | 10.50 | 0.00 | - | 1 | 3 | 93.41% |
| OKTA240503P00102000 | 2024-04-22 3:18PM EDT | 102.00 | 8.50 | 7.60 | 11.50 | 0.00 | - | 2 | 0 | 98.63% |
| OKTA240503P00103000 | 2024-04-19 12:31PM EDT | 103.00 | 11.69 | 8.55 | 12.45 | 0.00 | - | 1 | 46 | 102.49% |
| OKTA240503P00104000 | 2024-04-19 11:12AM EDT | 104.00 | 11.43 | 9.55 | 13.40 | 0.00 | - | 21 | 0 | 106.15% |
| OKTA240503P00105000 | 2024-04-17 2:18PM EDT | 105.00 | 10.40 | 10.65 | 14.45 | 0.00 | - | 3 | 5 | 112.21% |
| OKTA240503P00106000 | 2024-04-09 10:29AM EDT | 106.00 | 6.25 | 11.60 | 15.45 | 0.00 | - | 4 | 0 | 116.89% |
© 2024 Yahoo. All rights reserved.