Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240614C00075000 | 2024-05-31 10:30AM EDT | 75.00 | 12.50 | 11.50 | 16.25 | -11.00 | -46.81% | 1 | 1 | 55.27% |
| OKTA240614C00081000 | 2024-05-24 11:32AM EDT | 81.00 | 17.90 | 7.60 | 9.40 | 0.00 | - | 2 | 4 | 52.49% |
| OKTA240614C00082000 | 2024-05-30 12:04PM EDT | 82.00 | 8.95 | 6.70 | 8.30 | 0.00 | - | 15 | 15 | 64.31% |
| OKTA240614C00087000 | 2024-05-31 3:18PM EDT | 87.00 | 2.85 | 3.25 | 3.95 | -0.96 | -25.20% | 48 | 16 | 45.92% |
| OKTA240614C00088000 | 2024-05-31 3:54PM EDT | 88.00 | 2.71 | 2.67 | 2.96 | -0.18 | -6.23% | 29 | 1 | 39.19% |
| OKTA240614C00089000 | 2024-05-31 3:29PM EDT | 89.00 | 1.97 | 1.98 | 2.45 | -0.68 | -25.66% | 15 | 70 | 38.99% |
| OKTA240614C00090000 | 2024-05-31 3:59PM EDT | 90.00 | 1.78 | 1.74 | 1.83 | -0.48 | -21.24% | 546 | 202 | 36.18% |
| OKTA240614C00091000 | 2024-05-31 3:43PM EDT | 91.00 | 1.35 | 1.36 | 1.48 | -0.60 | -30.77% | 48 | 69 | 36.50% |
| OKTA240614C00092000 | 2024-05-31 2:55PM EDT | 92.00 | 0.85 | 1.02 | 1.34 | -0.50 | -37.04% | 33 | 136 | 39.40% |
| OKTA240614C00093000 | 2024-05-31 3:43PM EDT | 93.00 | 0.81 | 0.77 | 1.05 | -0.99 | -55.00% | 5 | 194 | 39.11% |
| OKTA240614C00094000 | 2024-05-31 3:27PM EDT | 94.00 | 0.60 | 0.64 | 0.89 | -0.45 | -42.86% | 24 | 3 | 40.38% |
| OKTA240614C00095000 | 2024-05-31 2:44PM EDT | 95.00 | 0.57 | 0.50 | 0.84 | -0.14 | -19.72% | 9 | 37 | 43.38% |
| OKTA240614C00096000 | 2024-05-31 2:04PM EDT | 96.00 | 0.37 | 0.38 | 0.66 | -0.25 | -40.32% | 113 | 19 | 43.21% |
| OKTA240614C00097000 | 2024-05-31 12:07PM EDT | 97.00 | 0.19 | 0.29 | 0.57 | -0.45 | -70.31% | 38 | 42 | 44.53% |
| OKTA240614C00098000 | 2024-05-31 9:58AM EDT | 98.00 | 0.24 | 0.22 | 0.43 | -0.35 | -59.32% | 6 | 20 | 43.95% |
| OKTA240614C00099000 | 2024-05-30 3:12PM EDT | 99.00 | 0.38 | 0.17 | 0.44 | 0.00 | - | 8 | 6 | 47.36% |
| OKTA240614C00100000 | 2024-05-31 3:28PM EDT | 100.00 | 0.16 | 0.13 | 0.25 | -0.14 | -46.67% | 126 | 289 | 43.65% |
| OKTA240614C00101000 | 2024-05-31 11:20AM EDT | 101.00 | 0.01 | 0.08 | 0.48 | -0.24 | -96.00% | 1 | 28 | 54.59% |
| OKTA240614C00102000 | 2024-05-31 9:55AM EDT | 102.00 | 0.23 | 0.06 | 0.14 | -0.04 | -14.81% | 1 | 45 | 43.46% |
| OKTA240614C00103000 | 2024-05-30 2:22PM EDT | 103.00 | 0.15 | 0.01 | 0.52 | 0.00 | - | 26 | 20 | 52.25% |
| OKTA240614C00104000 | 2024-05-30 10:03AM EDT | 104.00 | 0.19 | 0.01 | 0.49 | 0.00 | - | 2 | 5 | 54.10% |
| OKTA240614C00105000 | 2024-05-30 3:48PM EDT | 105.00 | 0.38 | 0.01 | 0.31 | +0.28 | +280.00% | 1 | 86 | 51.76% |
| OKTA240614C00106000 | 2024-05-31 2:02PM EDT | 106.00 | 0.18 | 0.03 | 0.47 | -0.25 | -58.14% | 1 | 12 | 58.98% |
| OKTA240614C00107000 | 2024-05-30 9:34AM EDT | 107.00 | 1.37 | 0.01 | 0.38 | 0.00 | - | 1 | 20 | 58.40% |
| OKTA240614C00108000 | 2024-05-29 12:34PM EDT | 108.00 | 2.27 | 0.00 | 0.37 | 0.00 | - | - | 1 | 60.16% |
| OKTA240614C00109000 | 2024-05-31 11:44AM EDT | 109.00 | 0.05 | 0.00 | 0.36 | -0.43 | -89.58% | 5 | 10 | 62.01% |
| OKTA240614C00110000 | 2024-05-30 2:47PM EDT | 110.00 | 0.10 | 0.03 | 0.35 | 0.00 | - | 9 | 25 | 64.84% |
| OKTA240614C00111000 | 2024-05-30 10:34AM EDT | 111.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | 4 | 4 | 66.02% |
| OKTA240614C00112000 | 2024-05-30 2:23PM EDT | 112.00 | 0.19 | 0.00 | 0.45 | +0.16 | +533.33% | 1 | 373 | 71.29% |
| OKTA240614C00113000 | 2024-05-30 10:01AM EDT | 113.00 | 0.05 | 0.00 | 0.54 | 0.00 | - | 10 | 79 | 76.07% |
| OKTA240614C00115000 | 2024-05-30 9:50AM EDT | 115.00 | 0.08 | 0.00 | 0.64 | 0.00 | - | 2 | 54 | 83.11% |
| OKTA240614C00120000 | 2024-05-31 2:31PM EDT | 120.00 | 0.05 | 0.00 | 0.37 | -0.15 | -75.00% | 1 | 47 | 84.67% |
| OKTA240614C00125000 | 2024-05-29 2:18PM EDT | 125.00 | 0.43 | 0.00 | 0.49 | 0.00 | - | - | 7 | 98.34% |
| OKTA240614C00130000 | 2024-05-20 1:28PM EDT | 130.00 | 0.79 | 0.00 | 0.48 | 0.00 | - | - | 30 | 106.84% |
| OKTA240614C00135000 | 2024-05-29 3:39PM EDT | 135.00 | 0.23 | 0.01 | 0.35 | 0.00 | - | - | 27 | 109.96% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240614P00060000 | 2024-05-30 9:42AM EDT | 60.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 1 | 0 | 141.89% |
| OKTA240614P00065000 | 2024-05-30 11:08AM EDT | 65.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 8 | 7 | 96.68% |
| OKTA240614P00070000 | 2024-05-29 2:46PM EDT | 70.00 | 0.21 | 0.00 | 0.54 | 0.00 | - | - | 2 | 78.32% |
| OKTA240614P00080000 | 2024-05-31 2:06PM EDT | 80.00 | 0.44 | 0.12 | 0.28 | +0.13 | +41.94% | 65 | 22 | 41.11% |
| OKTA240614P00081000 | 2024-05-30 2:59PM EDT | 81.00 | 0.44 | 0.15 | 0.35 | 0.00 | - | 13 | 114 | 39.75% |
| OKTA240614P00082000 | 2024-05-31 1:43PM EDT | 82.00 | 0.65 | 0.35 | 0.46 | +0.28 | +75.68% | 10 | 23 | 38.97% |
| OKTA240614P00083000 | 2024-05-31 11:43AM EDT | 83.00 | 0.90 | 0.36 | 0.59 | +0.31 | +52.54% | 15 | 16 | 37.94% |
| OKTA240614P00084000 | 2024-05-31 11:25AM EDT | 84.00 | 1.24 | 0.42 | 0.85 | -0.30 | -19.48% | 3 | 13 | 38.97% |
| OKTA240614P00085000 | 2024-05-31 2:59PM EDT | 85.00 | 1.25 | 0.66 | 1.21 | +0.15 | +13.64% | 7 | 123 | 40.63% |
| OKTA240614P00086000 | 2024-05-31 11:25AM EDT | 86.00 | 1.86 | 0.96 | 1.30 | +0.41 | +28.28% | 3 | 85 | 36.62% |
| OKTA240614P00087000 | 2024-05-31 3:46PM EDT | 87.00 | 1.62 | 1.27 | 1.54 | -0.38 | -19.00% | 42 | 9 | 34.52% |
| OKTA240614P00088000 | 2024-05-31 2:55PM EDT | 88.00 | 2.58 | 1.69 | 2.11 | +0.92 | +55.42% | 10 | 21 | 36.62% |
| OKTA240614P00089000 | 2024-05-31 10:52AM EDT | 89.00 | 3.69 | 2.22 | 2.55 | +1.70 | +85.43% | 2 | 10 | 35.69% |
| OKTA240614P00090000 | 2024-05-31 2:06PM EDT | 90.00 | 3.09 | 2.81 | 3.10 | -0.36 | -10.43% | 10 | 49 | 35.43% |
| OKTA240614P00091000 | 2024-05-31 12:49PM EDT | 91.00 | 4.85 | 3.20 | 3.75 | +1.15 | +31.08% | 14 | 39 | 35.72% |
| OKTA240614P00092000 | 2024-05-31 12:22PM EDT | 92.00 | 5.86 | 3.45 | 4.65 | +2.59 | +79.20% | 1 | 7 | 39.23% |
| OKTA240614P00093000 | 2024-05-30 11:06AM EDT | 93.00 | 4.40 | 4.40 | 5.90 | 0.00 | - | 83 | 75 | 48.29% |
| OKTA240614P00094000 | 2024-05-31 3:58PM EDT | 94.00 | 5.92 | 4.95 | 7.10 | +0.82 | +16.08% | 1 | 10 | 56.35% |
| OKTA240614P00095000 | 2024-05-31 2:44PM EDT | 95.00 | 7.78 | 6.45 | 7.25 | +0.92 | +13.41% | 5 | 25 | 45.22% |
| OKTA240614P00096000 | 2024-05-31 1:28PM EDT | 96.00 | 9.00 | 6.65 | 7.90 | +3.10 | +52.54% | 11 | 20 | 41.31% |
| OKTA240614P00097000 | 2024-05-30 10:04AM EDT | 97.00 | 7.39 | 7.90 | 10.55 | 0.00 | - | 5 | 34 | 52.32% |
| OKTA240614P00098000 | 2024-05-31 3:19PM EDT | 98.00 | 10.39 | 7.80 | 10.85 | +0.57 | +5.80% | 4 | 161 | 68.75% |
| OKTA240614P00099000 | 2024-05-29 11:40AM EDT | 99.00 | 7.90 | 9.00 | 12.50 | 0.00 | - | 2 | 8 | 84.77% |
| OKTA240614P00100000 | 2024-05-30 9:49AM EDT | 100.00 | 7.68 | 10.40 | 13.55 | 0.00 | - | 2 | 56 | 56.54% |
| OKTA240614P00101000 | 2024-05-31 12:34PM EDT | 101.00 | 13.92 | 10.15 | 15.00 | +2.81 | +25.29% | 1 | 29 | 101.56% |
| OKTA240614P00102000 | 2024-05-29 3:51PM EDT | 102.00 | 9.05 | 11.25 | 16.00 | 0.00 | - | 82 | 102 | 51.32% |
| OKTA240614P00103000 | 2024-05-29 3:51PM EDT | 103.00 | 9.82 | 12.15 | 17.00 | 0.00 | - | 10 | 10 | 51.86% |
| OKTA240614P00104000 | 2024-05-31 10:12AM EDT | 104.00 | 15.51 | 13.25 | 18.00 | +7.55 | +94.85% | 40 | 40 | 56.54% |
| OKTA240614P00105000 | 2024-05-31 10:14AM EDT | 105.00 | 16.98 | 14.20 | 19.00 | +2.26 | +15.35% | 13 | 13 | 58.01% |
| OKTA240614P00106000 | 2024-05-28 2:30PM EDT | 106.00 | 11.77 | 15.15 | 20.00 | 0.00 | - | 3 | 7 | 59.28% |
| OKTA240614P00110000 | 2024-05-29 2:27PM EDT | 110.00 | 15.12 | 19.20 | 24.00 | 0.00 | - | 5 | 1 | 69.92% |
| OKTA240614P00115000 | 2024-05-24 9:36AM EDT | 115.00 | 19.06 | 24.30 | 29.00 | 0.00 | - | 2 | 0 | 83.59% |
| OKTA240614P00120000 | 2024-05-24 9:36AM EDT | 120.00 | 23.43 | 29.25 | 34.00 | 0.00 | - | 1 | 1 | 92.58% |
© 2024 Yahoo. All rights reserved.