Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240426C00075000 | 2024-04-15 10:08AM EDT | 75.00 | 21.40 | 18.30 | 20.75 | 0.00 | - | - | 1 | 202.73% |
| OKTA240426C00080000 | 2024-04-02 9:37AM EDT | 80.00 | 21.95 | 13.30 | 15.45 | 0.00 | - | - | 6 | 148.83% |
| OKTA240426C00081000 | 2024-04-19 9:56AM EDT | 81.00 | 12.70 | 12.40 | 14.65 | 0.00 | - | 9 | 9 | 149.02% |
| OKTA240426C00085000 | 2024-04-19 9:34AM EDT | 85.00 | 8.44 | 8.25 | 10.70 | 0.00 | - | 1 | 2 | 110.94% |
| OKTA240426C00087000 | 2024-04-22 9:50AM EDT | 87.00 | 6.00 | 6.15 | 8.95 | 0.00 | - | 4 | 4 | 96.29% |
| OKTA240426C00090000 | 2024-04-23 9:55AM EDT | 90.00 | 4.93 | 2.61 | 4.25 | 0.00 | - | 1 | 3 | 55.96% |
| OKTA240426C00091000 | 2024-04-23 12:32PM EDT | 91.00 | 3.82 | 2.89 | 3.20 | 0.00 | - | 1 | 18 | 44.73% |
| OKTA240426C00092000 | 2024-04-23 10:25AM EDT | 92.00 | 3.30 | 2.34 | 2.51 | 0.00 | - | 2 | 27 | 45.41% |
| OKTA240426C00093000 | 2024-04-23 2:27PM EDT | 93.00 | 3.34 | 1.60 | 1.70 | +0.64 | +23.70% | 2 | 90 | 39.45% |
| OKTA240426C00094000 | 2024-04-24 10:09AM EDT | 94.00 | 1.31 | 1.06 | 1.18 | -0.54 | -29.19% | 2 | 95 | 39.31% |
| OKTA240426C00095000 | 2024-04-24 9:45AM EDT | 95.00 | 1.58 | 0.67 | 0.76 | +0.28 | +21.54% | 10 | 385 | 38.57% |
| OKTA240426C00096000 | 2024-04-23 3:03PM EDT | 96.00 | 0.58 | 0.44 | 0.48 | -0.31 | -34.83% | 2 | 121 | 38.77% |
| OKTA240426C00097000 | 2024-04-24 11:05AM EDT | 97.00 | 0.26 | 0.23 | 0.27 | -0.36 | -58.06% | 43 | 144 | 38.09% |
| OKTA240426C00098000 | 2024-04-24 9:41AM EDT | 98.00 | 0.46 | 0.10 | 0.17 | +0.24 | +109.09% | 2 | 471 | 39.45% |
| OKTA240426C00099000 | 2024-04-24 9:55AM EDT | 99.00 | 0.13 | 0.05 | 0.10 | 0.00 | - | 26 | 2,996 | 40.23% |
| OKTA240426C00100000 | 2024-04-24 10:31AM EDT | 100.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 6 | 109 | 41.41% |
| OKTA240426C00101000 | 2024-04-23 12:28PM EDT | 101.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 21 | 50.20% |
| OKTA240426C00102000 | 2024-04-18 10:28AM EDT | 102.00 | 0.15 | 0.01 | 0.16 | 0.00 | - | 11 | 35 | 54.69% |
| OKTA240426C00103000 | 2024-04-18 2:17PM EDT | 103.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 83.59% |
| OKTA240426C00104000 | 2024-04-22 1:33PM EDT | 104.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 118 | 89.55% |
| OKTA240426C00105000 | 2024-04-23 3:17PM EDT | 105.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 116 | 95.41% |
| OKTA240426C00106000 | 2024-04-22 9:51AM EDT | 106.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 42 | 101.17% |
| OKTA240426C00107000 | 2024-04-12 1:35PM EDT | 107.00 | 0.33 | 0.00 | 0.33 | 0.00 | - | 3 | 10 | 88.67% |
| OKTA240426C00108000 | 2024-04-15 11:20AM EDT | 108.00 | 0.11 | 0.00 | 0.72 | 0.00 | - | 22 | 30 | 110.94% |
| OKTA240426C00109000 | 2024-04-22 3:58PM EDT | 109.00 | 0.32 | 0.00 | 0.73 | 0.00 | - | 1 | 7 | 116.70% |
| OKTA240426C00110000 | 2024-04-08 12:39PM EDT | 110.00 | 0.56 | 0.00 | 0.01 | 0.00 | - | 2 | 10 | 64.06% |
| OKTA240426C00111000 | 2024-04-09 11:36AM EDT | 111.00 | 0.33 | 0.00 | 0.72 | 0.00 | - | 2 | 9 | 126.56% |
| OKTA240426C00112000 | 2024-04-15 10:49AM EDT | 112.00 | 0.04 | 0.00 | 0.73 | 0.00 | - | 31 | 39 | 132.03% |
| OKTA240426C00114000 | 2024-03-27 3:51PM EDT | 114.00 | 1.03 | 0.00 | 0.75 | 0.00 | - | 11 | 11 | 142.58% |
| OKTA240426C00115000 | 2024-04-15 12:18PM EDT | 115.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 147.46% |
| OKTA240426C00116000 | 2024-04-23 11:36AM EDT | 116.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 152.15% |
| OKTA240426C00117000 | 2024-04-16 3:35PM EDT | 117.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 156.64% |
| OKTA240426C00119000 | 2024-04-01 9:30AM EDT | 119.00 | 0.46 | 0.00 | 0.74 | 0.00 | - | 1 | 34 | 165.23% |
| OKTA240426C00120000 | 2024-04-12 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 170.12% |
| OKTA240426C00122000 | 2024-04-02 9:55AM EDT | 122.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 178.91% |
| OKTA240426C00125000 | 2024-03-08 12:03PM EDT | 125.00 | 2.53 | 0.03 | 0.75 | 0.00 | - | 4 | 4 | 192.97% |
| OKTA240426C00130000 | 2024-03-08 12:03PM EDT | 130.00 | 1.72 | 0.00 | 0.40 | 0.00 | - | 4 | 4 | 188.67% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240426P00080000 | 2024-04-18 9:48AM EDT | 80.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 3 | 125.78% |
| OKTA240426P00084000 | 2024-04-22 3:59PM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 25.00% |
| OKTA240426P00085000 | 2024-04-22 3:45PM EDT | 85.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 288 | 302 | 65.23% |
| OKTA240426P00086000 | 2024-04-24 9:43AM EDT | 86.00 | 0.03 | 0.03 | 1.54 | -0.09 | -75.00% | 5 | 58 | 101.47% |
| OKTA240426P00087000 | 2024-04-22 12:51PM EDT | 87.00 | 0.20 | 0.02 | 0.22 | 0.00 | - | 101 | 102 | 53.32% |
| OKTA240426P00088000 | 2024-04-24 10:12AM EDT | 88.00 | 0.06 | 0.06 | 0.11 | -0.02 | -25.00% | 1 | 36 | 45.90% |
| OKTA240426P00089000 | 2024-04-24 10:37AM EDT | 89.00 | 0.11 | 0.11 | 0.15 | -0.14 | -56.00% | 1 | 120 | 42.48% |
| OKTA240426P00090000 | 2024-04-23 3:39PM EDT | 90.00 | 0.56 | 0.18 | 0.25 | +0.38 | +211.11% | 1 | 106 | 41.31% |
| OKTA240426P00091000 | 2024-04-24 10:16AM EDT | 91.00 | 0.28 | 0.35 | 0.42 | -0.01 | -3.45% | 2 | 53 | 40.72% |
| OKTA240426P00092000 | 2024-04-24 9:56AM EDT | 92.00 | 0.38 | 0.52 | 0.58 | -0.12 | -24.00% | 6 | 112 | 37.01% |
| OKTA240426P00093000 | 2024-04-24 10:23AM EDT | 93.00 | 0.70 | 0.86 | 0.97 | -0.06 | -7.89% | 1 | 187 | 37.99% |
| OKTA240426P00094000 | 2024-04-23 1:59PM EDT | 94.00 | 0.76 | 1.28 | 1.35 | -0.30 | -28.30% | 6 | 57 | 34.86% |
| OKTA240426P00095000 | 2024-04-24 10:21AM EDT | 95.00 | 1.85 | 1.83 | 2.01 | +0.22 | +13.50% | 6 | 350 | 36.33% |
| OKTA240426P00096000 | 2024-04-24 10:18AM EDT | 96.00 | 2.39 | 2.46 | 2.71 | +0.21 | +9.63% | 13 | 49 | 35.35% |
| OKTA240426P00097000 | 2024-04-19 11:19AM EDT | 97.00 | 5.00 | 2.76 | 3.75 | 0.00 | - | 1 | 6 | 45.22% |
| OKTA240426P00098000 | 2024-04-22 3:52PM EDT | 98.00 | 4.92 | 4.05 | 5.00 | 0.00 | - | 2 | 35 | 63.38% |
| OKTA240426P00099000 | 2024-04-22 12:16PM EDT | 99.00 | 6.30 | 4.45 | 6.10 | 0.00 | - | 8 | 16 | 75.39% |
| OKTA240426P00100000 | 2024-04-22 10:06AM EDT | 100.00 | 7.45 | 4.55 | 7.50 | 0.00 | - | 1 | 34 | 98.83% |
| OKTA240426P00101000 | 2024-04-15 1:19PM EDT | 101.00 | 5.50 | 5.55 | 8.25 | 0.00 | - | 3 | 6 | 96.97% |
| OKTA240426P00102000 | 2024-04-11 1:59PM EDT | 102.00 | 3.30 | 6.75 | 9.50 | 0.00 | - | 2 | 6 | 114.65% |
| OKTA240426P00103000 | 2024-04-15 12:53PM EDT | 103.00 | 7.25 | 7.30 | 9.95 | 0.00 | - | 3 | 9 | 97.66% |
| OKTA240426P00104000 | 2024-04-15 9:49AM EDT | 104.00 | 6.95 | 8.40 | 11.50 | 0.00 | - | 2 | 7 | 129.35% |
| OKTA240426P00105000 | 2024-04-15 1:15PM EDT | 105.00 | 8.90 | 10.00 | 11.65 | 0.00 | - | 23 | 4 | 92.38% |
| OKTA240426P00106000 | 2024-04-18 1:27PM EDT | 106.00 | 11.71 | 10.35 | 13.60 | 0.00 | - | 2 | 0 | 147.56% |
| OKTA240426P00108000 | 2024-03-27 10:48AM EDT | 108.00 | 6.05 | 12.70 | 14.65 | 0.00 | - | 1 | 20 | 108.79% |
| OKTA240426P00110000 | 2024-03-15 3:21PM EDT | 110.00 | 7.05 | 10.05 | 13.85 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.