Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240531C00085000 | 2024-04-30 3:07PM EDT | 85.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| OKTA240531C00088000 | 2024-04-24 3:00PM EDT | 88.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| OKTA240531C00089000 | 2024-04-24 3:00PM EDT | 89.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| OKTA240531C00090000 | 2024-05-01 10:09AM EDT | 90.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| OKTA240531C00091000 | 2024-05-01 2:39PM EDT | 91.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| OKTA240531C00093000 | 2024-05-02 12:00PM EDT | 93.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 18 | 41 | 0.00% |
| OKTA240531C00094000 | 2024-05-02 11:55AM EDT | 94.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 18 | 37 | 0.00% |
| OKTA240531C00095000 | 2024-05-03 2:51PM EDT | 95.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 6 | 102 | 0.00% |
| OKTA240531C00096000 | 2024-05-03 3:03PM EDT | 96.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 91 | 112 | 0.00% |
| OKTA240531C00097000 | 2024-05-03 3:54PM EDT | 97.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 12 | 242 | 0.78% |
| OKTA240531C00098000 | 2024-05-02 12:35PM EDT | 98.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 59 | 69 | 1.56% |
| OKTA240531C00099000 | 2024-05-03 3:19PM EDT | 99.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 32 | 57 | 3.13% |
| OKTA240531C00100000 | 2024-05-03 2:56PM EDT | 100.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 95 | 138 | 3.13% |
| OKTA240531C00101000 | 2024-05-03 3:36PM EDT | 101.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 177 | 3.13% |
| OKTA240531C00102000 | 2024-05-02 9:30AM EDT | 102.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| OKTA240531C00103000 | 2024-04-29 10:16AM EDT | 103.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| OKTA240531C00104000 | 2024-05-02 3:54PM EDT | 104.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| OKTA240531C00105000 | 2024-05-01 3:18PM EDT | 105.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| OKTA240531C00106000 | 2024-04-23 2:58PM EDT | 106.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| OKTA240531C00107000 | 2024-05-03 12:45PM EDT | 107.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 12.50% |
| OKTA240531C00108000 | 2024-04-26 2:19PM EDT | 108.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 7 | 60 | 12.50% |
| OKTA240531C00109000 | 2024-04-22 9:40AM EDT | 109.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| OKTA240531C00110000 | 2024-05-02 11:05AM EDT | 110.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6 | 113 | 12.50% |
| OKTA240531C00111000 | 2024-04-26 2:27PM EDT | 111.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| OKTA240531C00112000 | 2024-05-03 9:37AM EDT | 112.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| OKTA240531C00115000 | 2024-05-03 12:53PM EDT | 115.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| OKTA240531C00120000 | 2024-05-02 2:45PM EDT | 120.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| OKTA240531C00125000 | 2024-05-03 10:34AM EDT | 125.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| OKTA240531C00140000 | 2024-04-22 1:07PM EDT | 140.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240531P00055000 | 2024-04-26 11:57AM EDT | 55.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| OKTA240531P00060000 | 2024-04-25 2:03PM EDT | 60.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| OKTA240531P00065000 | 2024-04-30 9:44AM EDT | 65.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| OKTA240531P00070000 | 2024-05-01 3:49PM EDT | 70.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 25.00% |
| OKTA240531P00075000 | 2024-05-02 3:56PM EDT | 75.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 15 | 121 | 25.00% |
| OKTA240531P00080000 | 2024-05-03 12:53PM EDT | 80.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 12.50% |
| OKTA240531P00081000 | 2024-05-01 3:45PM EDT | 81.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| OKTA240531P00082000 | 2024-05-03 3:19PM EDT | 82.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| OKTA240531P00083000 | 2024-05-01 3:45PM EDT | 83.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| OKTA240531P00084000 | 2024-05-02 12:34PM EDT | 84.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| OKTA240531P00085000 | 2024-05-03 2:20PM EDT | 85.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| OKTA240531P00086000 | 2024-04-23 9:32AM EDT | 86.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| OKTA240531P00088000 | 2024-05-03 3:49PM EDT | 88.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 9 | 47 | 6.25% |
| OKTA240531P00089000 | 2024-05-02 10:57AM EDT | 89.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 6.25% |
| OKTA240531P00090000 | 2024-05-02 1:05PM EDT | 90.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 6.25% |
| OKTA240531P00091000 | 2024-05-01 9:30AM EDT | 91.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 30 | 36 | 6.25% |
| OKTA240531P00092000 | 2024-05-03 3:59PM EDT | 92.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 11 | 37 | 6.25% |
| OKTA240531P00093000 | 2024-05-02 12:00PM EDT | 93.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 3.13% |
| OKTA240531P00094000 | 2024-05-02 2:19PM EDT | 94.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 13 | 22 | 3.13% |
| OKTA240531P00095000 | 2024-05-03 2:56PM EDT | 95.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 100 | 149 | 1.56% |
| OKTA240531P00096000 | 2024-05-03 2:46PM EDT | 96.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| OKTA240531P00098000 | 2024-04-30 2:55PM EDT | 98.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| OKTA240531P00099000 | 2024-04-24 12:37PM EDT | 99.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| OKTA240531P00100000 | 2024-04-23 2:46PM EDT | 100.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| OKTA240531P00101000 | 2024-04-24 3:00PM EDT | 101.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| OKTA240531P00105000 | 2024-04-26 2:27PM EDT | 105.00 | 14.79 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| OKTA240531P00106000 | 2024-04-18 3:49PM EDT | 106.00 | 14.48 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.