Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA241220C00075000 | 2024-03-11 12:26PM EDT | 75.00 | 39.69 | 30.85 | 31.65 | 0.00 | - | 1 | 2 | 81.54% |
| OKTA241220C00080000 | 2024-03-08 12:05PM EDT | 80.00 | 40.43 | 29.25 | 31.60 | 0.00 | - | 6 | 6 | 87.61% |
| OKTA241220C00082500 | 2024-02-29 11:52AM EDT | 82.50 | 32.00 | 30.65 | 31.75 | 0.00 | - | - | 2 | 94.74% |
| OKTA241220C00085000 | 2024-04-15 1:58PM EDT | 85.00 | 21.50 | 18.55 | 19.50 | 0.00 | - | - | 2 | 53.31% |
| OKTA241220C00087500 | 2024-04-02 12:07PM EDT | 87.50 | 25.70 | 16.80 | 18.70 | 0.00 | - | - | 4 | 53.02% |
| OKTA241220C00090000 | 2024-04-16 10:01AM EDT | 90.00 | 18.00 | 16.20 | 16.80 | 0.00 | - | 10 | 12 | 52.59% |
| OKTA241220C00092500 | 2024-03-18 3:30PM EDT | 92.50 | 26.65 | 16.50 | 16.80 | 0.00 | - | - | 0 | 56.78% |
| OKTA241220C00095000 | 2024-04-23 10:36AM EDT | 95.00 | 15.90 | 13.70 | 14.40 | 0.00 | - | 1 | 3 | 51.30% |
| OKTA241220C00097500 | 2024-04-15 1:23PM EDT | 97.50 | 15.45 | 12.05 | 14.25 | 0.00 | - | 1 | 2 | 51.46% |
| OKTA241220C00100000 | 2024-04-23 3:29PM EDT | 100.00 | 13.40 | 11.25 | 13.45 | 0.00 | - | 2 | 38 | 51.76% |
| OKTA241220C00105000 | 2024-04-19 1:40PM EDT | 105.00 | 10.55 | 9.70 | 10.50 | 0.00 | - | 1 | 28 | 50.96% |
| OKTA241220C00110000 | 2024-04-26 10:26AM EDT | 110.00 | 9.40 | 7.80 | 8.95 | +0.70 | +8.05% | 1 | 37 | 50.49% |
| OKTA241220C00115000 | 2024-04-22 9:35AM EDT | 115.00 | 7.44 | 7.20 | 7.55 | 0.00 | - | 1 | 33 | 49.87% |
| OKTA241220C00120000 | 2024-04-16 1:47PM EDT | 120.00 | 7.40 | 5.10 | 6.30 | 0.00 | - | 4 | 132 | 49.16% |
| OKTA241220C00125000 | 2024-04-23 9:52AM EDT | 125.00 | 5.75 | 4.15 | 5.30 | 0.00 | - | 1 | 256 | 48.78% |
| OKTA241220C00130000 | 2024-04-09 2:21PM EDT | 130.00 | 7.05 | 3.30 | 4.55 | 0.00 | - | 39 | 271 | 48.88% |
| OKTA241220C00135000 | 2024-04-26 10:29AM EDT | 135.00 | 3.85 | 2.53 | 3.70 | 0.00 | - | 1 | 25 | 48.04% |
| OKTA241220C00140000 | 2024-04-24 11:06AM EDT | 140.00 | 3.15 | 2.22 | 3.10 | 0.00 | - | 1 | 126 | 47.82% |
| OKTA241220C00145000 | 2024-03-28 2:08PM EDT | 145.00 | 5.60 | 1.93 | 2.60 | 0.00 | - | 1 | 138 | 47.64% |
| OKTA241220C00150000 | 2024-04-26 2:17PM EDT | 150.00 | 1.97 | 1.57 | 2.40 | -0.65 | -24.81% | 1 | 37 | 48.79% |
| OKTA241220C00155000 | 2024-03-28 10:28AM EDT | 155.00 | 4.35 | 1.48 | 2.35 | 0.00 | - | 78 | 134 | 50.65% |
| OKTA241220C00160000 | 2024-04-10 12:22PM EDT | 160.00 | 2.30 | 0.89 | 2.28 | 0.00 | - | 1 | 42 | 52.26% |
| OKTA241220C00165000 | 2024-04-16 9:33AM EDT | 165.00 | 1.40 | 1.02 | 1.27 | 0.00 | - | 1 | 17 | 47.06% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA241220P00045000 | 2024-04-04 12:38PM EDT | 45.00 | 0.40 | 0.32 | 0.95 | 0.00 | - | 4 | 4 | 55.15% |
| OKTA241220P00055000 | 2024-03-18 1:59PM EDT | 55.00 | 1.22 | 1.37 | 1.89 | 0.00 | - | 1 | 5 | 52.81% |
| OKTA241220P00060000 | 2024-03-08 10:57AM EDT | 60.00 | 1.44 | 1.46 | 2.07 | 0.00 | - | 1 | 12 | 49.22% |
| OKTA241220P00065000 | 2024-04-16 1:47PM EDT | 65.00 | 2.75 | 2.78 | 3.25 | 0.00 | - | - | 1 | 49.78% |
| OKTA241220P00070000 | 2024-04-25 12:18PM EDT | 70.00 | 4.00 | 3.90 | 4.60 | 0.00 | - | 1 | 273 | 49.49% |
| OKTA241220P00075000 | 2024-04-24 12:09PM EDT | 75.00 | 5.05 | 5.20 | 6.60 | 0.00 | - | 1 | 76 | 50.73% |
| OKTA241220P00080000 | 2024-04-24 9:47AM EDT | 80.00 | 6.05 | 5.90 | 8.10 | 0.00 | - | 5 | 26 | 48.52% |
| OKTA241220P00082500 | 2024-04-26 1:02PM EDT | 82.50 | 7.75 | 7.80 | 8.80 | +0.30 | +4.03% | 3 | 10 | 46.93% |
| OKTA241220P00085000 | 2024-04-05 2:29PM EDT | 85.00 | 7.05 | 7.85 | 9.15 | 0.00 | - | 84 | 101 | 43.88% |
| OKTA241220P00087500 | 2024-04-01 1:05PM EDT | 87.50 | 7.05 | 8.45 | 10.20 | 0.00 | - | - | 32 | 43.23% |
| OKTA241220P00090000 | 2024-04-05 2:26PM EDT | 90.00 | 8.90 | 11.10 | 11.45 | 0.00 | - | 2 | 2 | 43.01% |
| OKTA241220P00095000 | 2024-04-25 11:43AM EDT | 95.00 | 13.80 | 12.65 | 14.00 | 0.00 | - | 5 | 19 | 41.98% |
| OKTA241220P00100000 | 2024-04-10 10:11AM EDT | 100.00 | 13.65 | 16.50 | 17.00 | 0.00 | - | 2 | 55 | 41.48% |
| OKTA241220P00105000 | 2024-04-15 2:24PM EDT | 105.00 | 18.61 | 19.60 | 20.25 | 0.00 | - | 26 | 26 | 40.89% |
| OKTA241220P00110000 | 2024-04-11 12:47PM EDT | 110.00 | 19.05 | 21.95 | 24.35 | 0.00 | - | 44 | 38 | 42.42% |
| OKTA241220P00115000 | 2024-03-07 12:16PM EDT | 115.00 | 19.50 | 21.20 | 22.55 | 0.00 | - | - | 122 | 0.00% |
| OKTA241220P00120000 | 2024-03-14 12:02PM EDT | 120.00 | 23.56 | 26.10 | 27.35 | 0.00 | - | 39 | 39 | 0.00% |
| OKTA241220P00145000 | 2024-03-06 2:14PM EDT | 145.00 | 41.35 | 44.30 | 45.40 | 0.00 | - | 4 | 2 | 0.00% |
| OKTA241220P00155000 | 2024-03-07 12:01PM EDT | 155.00 | 48.25 | 52.25 | 54.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.