Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240517C00035000 | 2023-07-10 1:25PM EDT | 35.00 | 37.15 | 37.25 | 38.00 | 0.00 | - | 14 | 59 | 0.00% |
| OKTA240517C00040000 | 2024-04-05 12:52PM EDT | 40.00 | 61.50 | 50.70 | 54.60 | 0.00 | - | 2 | 178 | 195.12% |
| OKTA240517C00045000 | 2023-10-24 12:19PM EDT | 45.00 | 30.00 | 28.60 | 30.00 | 0.00 | - | 1 | 75 | 0.00% |
| OKTA240517C00050000 | 2024-03-04 11:32AM EDT | 50.00 | 57.45 | 50.45 | 54.60 | 0.00 | - | 1 | 52 | 421.70% |
| OKTA240517C00055000 | 2024-02-29 2:24PM EDT | 55.00 | 49.60 | 48.10 | 52.05 | 0.00 | - | 1 | 34 | 425.73% |
| OKTA240517C00060000 | 2024-02-28 11:00AM EDT | 60.00 | 28.80 | 43.15 | 46.85 | 0.00 | - | 1 | 87 | 378.91% |
| OKTA240517C00065000 | 2024-03-27 2:40PM EDT | 65.00 | 39.29 | 25.75 | 29.70 | 0.00 | - | 1 | 70 | 95.61% |
| OKTA240517C00070000 | 2024-03-13 1:12PM EDT | 70.00 | 40.11 | 26.05 | 31.00 | 0.00 | - | 1 | 468 | 198.10% |
| OKTA240517C00075000 | 2024-04-25 3:56PM EDT | 75.00 | 18.19 | 17.40 | 17.95 | 0.00 | - | 10 | 1,200 | 60.94% |
| OKTA240517C00077500 | 2024-04-23 2:19PM EDT | 77.50 | 17.74 | 13.55 | 17.30 | 0.00 | - | 1 | 154 | 60.74% |
| OKTA240517C00080000 | 2024-04-24 12:20PM EDT | 80.00 | 14.23 | 12.55 | 13.35 | 0.00 | - | 1 | 141 | 53.03% |
| OKTA240517C00082500 | 2024-03-27 11:11AM EDT | 82.50 | 22.35 | 11.25 | 11.80 | 0.00 | - | 1 | 244 | 64.31% |
| OKTA240517C00083000 | 2024-04-25 10:12AM EDT | 83.00 | 9.81 | 9.65 | 10.50 | +9.81 | - | - | 15 | 53.49% |
| OKTA240517C00085000 | 2024-04-25 11:52AM EDT | 85.00 | 8.27 | 7.15 | 8.45 | 0.00 | - | 1 | 429 | 45.02% |
| OKTA240517C00086000 | 2024-04-25 10:25AM EDT | 86.00 | 7.58 | 6.90 | 7.60 | +7.58 | - | - | 2 | 43.51% |
| OKTA240517C00087000 | 2024-04-25 9:48AM EDT | 87.00 | 5.95 | 4.70 | 6.75 | +5.95 | - | - | 3 | 41.65% |
| OKTA240517C00087500 | 2024-04-25 11:21AM EDT | 87.50 | 6.25 | 5.45 | 6.35 | 0.00 | - | 5 | 450 | 40.97% |
| OKTA240517C00088000 | 2024-04-25 10:01AM EDT | 88.00 | 5.25 | 4.90 | 6.00 | +5.25 | - | - | 10 | 40.85% |
| OKTA240517C00089000 | 2024-04-22 1:02PM EDT | 89.00 | 5.95 | 4.30 | 5.25 | +5.95 | - | - | 1 | 39.60% |
| OKTA240517C00090000 | 2024-04-26 9:46AM EDT | 90.00 | 5.50 | 4.25 | 4.55 | +1.00 | +22.22% | 5 | 493 | 38.53% |
| OKTA240517C00091000 | 2024-04-25 11:02AM EDT | 91.00 | 3.85 | 3.65 | 3.90 | +3.85 | - | - | 16 | 37.57% |
| OKTA240517C00092000 | 2024-04-26 3:36PM EDT | 92.00 | 3.30 | 3.10 | 3.35 | +3.30 | - | 15 | 20 | 37.23% |
| OKTA240517C00092500 | 2024-04-26 12:35PM EDT | 92.50 | 3.20 | 2.88 | 2.99 | +0.15 | +4.92% | 19 | 81 | 35.86% |
| OKTA240517C00093000 | 2024-04-26 3:32PM EDT | 93.00 | 2.84 | 2.64 | 2.80 | +2.84 | - | 48 | 13 | 36.33% |
| OKTA240517C00094000 | 2024-04-26 12:52PM EDT | 94.00 | 2.55 | 2.19 | 2.32 | +2.55 | - | 67 | 199 | 35.65% |
| OKTA240517C00095000 | 2024-04-26 3:59PM EDT | 95.00 | 1.86 | 1.67 | 2.03 | -0.43 | -18.78% | 31 | 798 | 36.65% |
| OKTA240517C00096000 | 2024-04-25 3:30PM EDT | 96.00 | 2.00 | 1.30 | 1.73 | +2.00 | - | - | 25 | 37.04% |
| OKTA240517C00097000 | 2024-04-26 3:08PM EDT | 97.00 | 1.26 | 1.07 | 1.30 | +1.26 | - | 13 | 36 | 35.11% |
| OKTA240517C00097500 | 2024-04-25 3:11PM EDT | 97.50 | 1.51 | 0.92 | 1.40 | 0.00 | - | 5 | 1,107 | 38.23% |
| OKTA240517C00098000 | 2024-04-26 11:48AM EDT | 98.00 | 1.16 | 0.86 | 1.05 | +1.16 | - | 1 | 294 | 34.96% |
| OKTA240517C00099000 | 2024-04-26 3:08PM EDT | 99.00 | 0.79 | 0.42 | 0.84 | +0.79 | - | 3 | 22 | 34.82% |
| OKTA240517C00100000 | 2024-04-26 2:29PM EDT | 100.00 | 0.64 | 0.57 | 0.68 | -0.16 | -20.00% | 17 | 1,892 | 34.96% |
| OKTA240517C00101000 | 2024-04-25 10:38AM EDT | 101.00 | 0.63 | 0.39 | 0.54 | +0.63 | - | - | 3 | 34.96% |
| OKTA240517C00102000 | 2024-04-26 3:28PM EDT | 102.00 | 0.44 | 0.19 | 0.44 | +0.44 | - | 3 | 0 | 35.30% |
| OKTA240517C00103000 | 2024-04-26 9:50AM EDT | 103.00 | 0.53 | 0.29 | 1.42 | +0.53 | - | 2 | 14 | 55.76% |
| OKTA240517C00104000 | 2024-04-26 2:29PM EDT | 104.00 | 0.26 | 0.25 | 0.29 | +0.26 | - | 1 | 1 | 35.94% |
| OKTA240517C00105000 | 2024-04-26 2:49PM EDT | 105.00 | 0.21 | 0.19 | 0.62 | -0.12 | -36.36% | 14 | 882 | 46.53% |
| OKTA240517C00110000 | 2024-04-26 2:04PM EDT | 110.00 | 0.08 | 0.08 | 0.15 | -0.04 | -33.33% | 17 | 960 | 42.19% |
| OKTA240517C00115000 | 2024-04-26 1:30PM EDT | 115.00 | 0.08 | 0.01 | 0.17 | +0.03 | +60.00% | 2 | 786 | 51.66% |
| OKTA240517C00120000 | 2024-04-26 10:24AM EDT | 120.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2,153 | 52.54% |
| OKTA240517C00125000 | 2024-04-23 10:24AM EDT | 125.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 8 | 373 | 76.27% |
| OKTA240517C00130000 | 2024-04-23 10:23AM EDT | 130.00 | 0.07 | 0.01 | 0.38 | 0.00 | - | 7 | 581 | 75.59% |
| OKTA240517C00135000 | 2024-04-10 10:05AM EDT | 135.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 10 | 165 | 92.14% |
| OKTA240517C00140000 | 2024-03-18 11:41AM EDT | 140.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 6 | 15 | 98.93% |
| OKTA240517C00145000 | 2024-03-08 12:32PM EDT | 145.00 | 0.80 | 0.00 | 1.33 | 0.00 | - | 1 | 3 | 117.58% |
| OKTA240517C00150000 | 2024-03-14 1:25PM EDT | 150.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 5 | 22 | 116.41% |
| OKTA240517C00155000 | 2024-04-02 10:30AM EDT | 155.00 | 0.40 | 0.00 | 0.61 | 0.00 | - | 20 | 17 | 113.48% |
| OKTA240517C00160000 | 2024-03-05 11:30AM EDT | 160.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | - | 23 | 123.14% |
| OKTA240517C00165000 | 2024-03-14 9:58AM EDT | 165.00 | 0.13 | 0.00 | 0.95 | 0.00 | - | 1 | 7 | 133.79% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240517P00035000 | 2024-04-05 3:45PM EDT | 35.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 27 | 161.72% |
| OKTA240517P00040000 | 2024-04-22 11:47AM EDT | 40.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 4 | 27 | 142.97% |
| OKTA240517P00045000 | 2024-02-29 4:48PM EDT | 45.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 26 | 171.68% |
| OKTA240517P00050000 | 2024-04-22 2:26PM EDT | 50.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 148 | 111.33% |
| OKTA240517P00055000 | 2024-02-29 2:12PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 755 | 128.91% |
| OKTA240517P00060000 | 2024-04-18 10:07AM EDT | 60.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 35 | 252 | 110.16% |
| OKTA240517P00065000 | 2024-04-22 3:58PM EDT | 65.00 | 0.06 | 0.00 | 0.26 | 0.00 | - | 3 | 718 | 76.37% |
| OKTA240517P00070000 | 2024-04-03 12:05PM EDT | 70.00 | 0.33 | 0.00 | 0.56 | 0.00 | - | 15 | 300 | 71.68% |
| OKTA240517P00075000 | 2024-04-09 9:44AM EDT | 75.00 | 0.40 | 0.03 | 0.75 | 0.00 | - | 1 | 1,595 | 61.13% |
| OKTA240517P00077500 | 2024-04-25 1:51PM EDT | 77.50 | 0.14 | 0.05 | 0.75 | 0.00 | - | 7 | 103 | 53.76% |
| OKTA240517P00080000 | 2024-04-26 2:24PM EDT | 80.00 | 0.22 | 0.16 | 0.26 | +0.03 | +15.79% | 11 | 163 | 41.46% |
| OKTA240517P00081000 | 2024-04-22 2:55PM EDT | 81.00 | 0.33 | 0.21 | 0.34 | +0.33 | - | - | 5 | 41.26% |
| OKTA240517P00082500 | 2024-04-22 9:59AM EDT | 82.50 | 0.61 | 0.33 | 0.71 | 0.00 | - | 2 | 74 | 45.75% |
| OKTA240517P00085000 | 2024-04-26 10:34AM EDT | 85.00 | 0.48 | 0.54 | 0.70 | -0.37 | -43.53% | 1 | 1,161 | 36.96% |
| OKTA240517P00086000 | 2024-04-26 1:54PM EDT | 86.00 | 0.76 | 0.72 | 2.33 | +0.76 | - | 101 | 1 | 58.20% |
| OKTA240517P00087000 | 2024-04-25 12:49PM EDT | 87.00 | 1.17 | 0.85 | 1.88 | +1.17 | - | - | 4 | 47.56% |
| OKTA240517P00087500 | 2024-04-26 2:24PM EDT | 87.50 | 1.05 | 1.02 | 1.19 | -0.04 | -3.67% | 10 | 935 | 35.69% |
| OKTA240517P00088000 | 2024-04-23 12:28PM EDT | 88.00 | 1.04 | 1.13 | 1.35 | +1.04 | - | - | 1 | 35.94% |
| OKTA240517P00089000 | 2024-04-26 3:32PM EDT | 89.00 | 1.44 | 1.43 | 1.59 | +1.44 | - | 110 | 10 | 34.84% |
| OKTA240517P00090000 | 2024-04-26 3:32PM EDT | 90.00 | 1.75 | 1.72 | 2.40 | -0.08 | -4.37% | 74 | 1,473 | 40.23% |
| OKTA240517P00091000 | 2024-04-26 3:32PM EDT | 91.00 | 2.12 | 2.08 | 2.42 | +2.12 | - | 27 | 63 | 35.32% |
| OKTA240517P00092000 | 2024-04-24 9:43AM EDT | 92.00 | 1.70 | 2.57 | 2.69 | +1.70 | - | - | 6 | 32.94% |
| OKTA240517P00092500 | 2024-04-26 2:22PM EDT | 92.50 | 2.81 | 2.82 | 2.93 | +0.35 | +14.23% | 43 | 171 | 32.74% |
| OKTA240517P00093000 | 2024-04-26 12:06PM EDT | 93.00 | 2.96 | 3.05 | 3.20 | +2.96 | - | 7 | 268 | 32.74% |
| OKTA240517P00094000 | 2024-04-26 11:00AM EDT | 94.00 | 3.10 | 3.60 | 3.80 | +3.10 | - | 18 | 185 | 32.94% |
| OKTA240517P00095000 | 2024-04-26 11:24AM EDT | 95.00 | 3.85 | 4.15 | 5.20 | -0.22 | -5.41% | 7 | 1,284 | 42.19% |
| OKTA240517P00096000 | 2024-04-25 2:57PM EDT | 96.00 | 4.75 | 4.80 | 5.90 | +4.75 | - | - | 21 | 42.77% |
| OKTA240517P00097000 | 2024-04-24 11:38AM EDT | 97.00 | 4.90 | 5.50 | 6.20 | +4.90 | - | - | 20 | 37.67% |
| OKTA240517P00097500 | 2024-04-24 3:38PM EDT | 97.50 | 5.15 | 5.85 | 6.50 | 0.00 | - | 22 | 191 | 36.72% |
| OKTA240517P00098000 | 2024-04-24 11:12AM EDT | 98.00 | 5.55 | 6.25 | 7.30 | +5.55 | - | - | 5 | 42.55% |
| OKTA240517P00099000 | 2024-04-23 12:28PM EDT | 99.00 | 5.85 | 6.65 | 8.35 | +5.85 | - | - | 1 | 46.66% |
| OKTA240517P00100000 | 2024-04-23 3:57PM EDT | 100.00 | 6.80 | 7.85 | 8.30 | 0.00 | - | 2 | 466 | 33.30% |
| OKTA240517P00102000 | 2024-04-25 11:26AM EDT | 102.00 | 9.98 | 9.65 | 10.65 | +9.98 | - | - | 21 | 45.09% |
| OKTA240517P00103000 | 2024-04-24 10:16AM EDT | 103.00 | 9.20 | 9.75 | 11.95 | +9.20 | - | - | 5 | 52.88% |
| OKTA240517P00105000 | 2024-04-25 3:37PM EDT | 105.00 | 12.09 | 12.10 | 13.45 | 0.00 | - | 4 | 385 | 49.07% |
| OKTA240517P00110000 | 2024-04-18 12:48PM EDT | 110.00 | 14.93 | 15.60 | 19.40 | 0.00 | - | 20 | 125 | 78.78% |
| OKTA240517P00115000 | 2024-04-16 9:48AM EDT | 115.00 | 20.93 | 20.65 | 24.30 | 0.00 | - | 1 | 0 | 88.82% |
| OKTA240517P00120000 | 2024-03-19 10:36AM EDT | 120.00 | 17.00 | 24.35 | 28.30 | 0.00 | - | 2 | 0 | 76.37% |
| OKTA240517P00125000 | 2024-03-07 12:22PM EDT | 125.00 | 16.75 | 21.70 | 25.50 | 0.00 | - | 1 | 0 | 0.00% |
| OKTA240517P00130000 | 2023-09-08 1:30PM EDT | 130.00 | 43.01 | 48.10 | 50.50 | 0.00 | - | 2 | 0 | 259.28% |
| OKTA240517P00135000 | 2024-03-14 10:20AM EDT | 135.00 | 27.70 | 34.90 | 38.85 | 0.00 | - | 1 | 0 | 0.00% |
| OKTA240517P00140000 | 2024-03-14 10:20AM EDT | 140.00 | 32.40 | 40.30 | 43.65 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.