Australia markets open in 6 hours 25 minutes

Okta, Inc. (OKTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
58.39-1.38 (-2.31%)
As of 12:34PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OKTA221007C000420002022-09-26 1:45PM EDT42.0011.5016.4516.900.00--1236.52%
OKTA221007C000450002022-09-08 9:33AM EDT45.0015.5613.2013.950.00-11177.73%
OKTA221007C000470002022-09-29 10:47AM EDT47.008.6511.5012.050.00--5182.62%
OKTA221007C000480002022-10-04 1:51PM EDT48.0011.9010.4511.000.00-54162.89%
OKTA221007C000485002022-09-26 1:45PM EDT48.505.7510.0010.400.00--3153.13%
OKTA221007C000490002022-09-26 1:33PM EDT49.005.309.409.950.00--1143.36%
OKTA221007C000495002022-10-03 10:21AM EDT49.506.309.109.450.00-77148.63%
OKTA221007C000500002022-09-28 9:41AM EDT50.005.908.458.950.00-725133.59%
OKTA221007C000510002022-09-30 12:34PM EDT51.008.007.458.050.00-217125.98%
OKTA221007C000520002022-10-05 10:40AM EDT52.005.706.407.05+0.50+9.62%811110.16%
OKTA221007C000530002022-10-04 10:44AM EDT53.006.005.806.00-1.45-19.46%187111.72%
OKTA221007C000540002022-10-03 10:21AM EDT54.002.744.855.050.00-573100.88%
OKTA221007C000550002022-10-04 10:55AM EDT55.005.803.904.150.00-1921490.63%
OKTA221007C000560002022-10-05 10:50AM EDT56.002.252.933.25-1.85-45.12%1420278.52%
OKTA221007C000570002022-10-05 11:12AM EDT57.001.692.332.42-1.56-48.00%6825875.88%
OKTA221007C000580002022-10-05 12:08PM EDT58.001.481.661.75-1.11-42.86%5524571.39%
OKTA221007C000590002022-10-05 12:17PM EDT59.001.151.141.19-0.67-36.81%1728568.26%
OKTA221007C000600002022-10-05 12:17PM EDT60.000.750.710.78-0.55-42.31%20462065.63%
OKTA221007C000610002022-10-05 12:15PM EDT61.000.450.430.48-0.41-47.67%3443664.26%
OKTA221007C000620002022-10-05 11:39AM EDT62.000.160.250.28-0.44-73.33%12731363.48%
OKTA221007C000630002022-10-05 10:54AM EDT63.000.150.140.17-0.22-59.46%7527063.87%
OKTA221007C000640002022-10-05 10:28AM EDT64.000.100.060.14-0.22-68.75%223566.02%
OKTA221007C000650002022-10-05 11:40AM EDT65.000.050.060.07-0.12-70.59%651,64568.36%
OKTA221007C000660002022-10-05 10:05AM EDT66.000.040.040.05-0.06-60.00%136571.09%
OKTA221007C000670002022-10-04 12:47PM EDT67.000.100.030.040.00-96575.39%
OKTA221007C000680002022-10-05 9:31AM EDT68.000.020.020.03-0.03-60.00%2017078.13%
OKTA221007C000690002022-10-04 1:42PM EDT69.000.060.020.030.00-55884.38%
OKTA221007C000700002022-10-04 12:42PM EDT70.000.050.010.030.00-1721887.50%
OKTA221007C000710002022-10-04 12:22PM EDT71.000.010.010.04-0.03-75.00%22696.88%
OKTA221007C000720002022-10-03 9:50AM EDT72.000.050.000.030.00-53395.31%
OKTA221007C000730002022-10-04 10:59AM EDT73.000.030.000.030.00-48101.56%
OKTA221007C000740002022-10-04 11:21AM EDT74.000.040.010.030.00-4539110.94%
OKTA221007C000750002022-10-05 11:15AM EDT75.000.010.010.03-0.01-50.00%1218115.63%
OKTA221007C000760002022-10-04 10:50AM EDT76.000.020.000.010.00-117103.13%
OKTA221007C000770002022-10-04 12:47PM EDT77.000.020.000.060.00-341132.81%
OKTA221007C000780002022-09-30 11:30AM EDT78.000.030.000.030.00-11462126.56%
OKTA221007C000790002022-10-03 9:34AM EDT79.000.030.000.030.00-20143131.25%
OKTA221007C000800002022-10-03 10:15AM EDT80.000.020.000.030.00-123137.50%
OKTA221007C000810002022-09-30 11:29AM EDT81.000.030.000.030.00-2026140.63%
OKTA221007C000820002022-09-30 10:07AM EDT82.000.030.000.070.00-2727160.94%
OKTA221007C000830002022-09-30 10:07AM EDT83.000.030.000.030.00-515150.00%
OKTA221007C000840002022-09-30 1:49PM EDT84.000.030.000.070.00-1212171.09%
OKTA221007C000850002022-10-03 10:09AM EDT85.000.020.000.030.00-156300159.38%
OKTA221007C000860002022-10-03 10:08AM EDT86.000.030.000.030.00-180181164.06%
OKTA221007C000870002022-10-04 1:45PM EDT87.000.010.000.030.00-300338168.75%
OKTA221007C000880002022-10-03 9:55AM EDT88.000.010.000.030.00-121171.88%
OKTA221007C000900002022-09-16 11:26AM EDT90.000.130.000.000.00-31750.00%
OKTA221007C000910002022-09-30 1:53PM EDT91.000.010.000.030.00-1011184.38%
OKTA221007C000920002022-09-30 1:47PM EDT92.000.020.000.030.00-1843187.50%
OKTA221007C000930002022-09-30 12:08PM EDT93.000.020.000.000.00-8810450.00%
OKTA221007C000940002022-09-30 3:51PM EDT94.000.010.000.020.00-1126187.50%
OKTA221007C000950002022-09-02 10:18AM EDT95.000.270.000.120.00-2012234.38%
OKTA221007C000960002022-08-30 12:09PM EDT96.005.450.020.050.00--2223.44%
OKTA221007C000970002022-09-26 1:22PM EDT97.000.020.000.030.00-1011206.25%
OKTA221007C000980002022-09-27 3:34PM EDT98.000.030.000.030.00-517210.94%
OKTA221007C000990002022-09-27 1:40PM EDT99.000.030.000.030.00--5215.63%
OKTA221007C001000002022-09-26 12:11PM EDT100.000.030.000.030.00-163218.75%
OKTA221007C001010002022-09-26 12:12PM EDT101.000.030.001.530.00--1397.46%
OKTA221007C001020002022-09-26 2:18PM EDT102.000.020.000.030.00--10225.00%
OKTA221007C001050002022-09-13 12:14PM EDT105.000.050.000.840.00-12369.92%
OKTA221007C001060002022-10-03 12:28PM EDT106.000.010.000.010.00-35155212.50%
OKTA221007C001070002022-10-03 9:31AM EDT107.000.010.000.010.00-1535218.75%
OKTA221007C001080002022-09-21 1:23PM EDT108.000.050.000.010.00--21225.00%
OKTA221007C001090002022-09-22 1:43PM EDT109.000.030.000.010.00-640205225.00%
OKTA221007C001100002022-10-03 9:31AM EDT110.000.010.000.010.00-5204225.00%
OKTA221007C001150002022-10-03 12:29PM EDT115.000.010.000.010.00-35142243.75%
OKTA221007C001200002022-09-29 3:37PM EDT120.000.010.000.010.00-25479256.25%
OKTA221007C001250002022-09-21 10:18AM EDT125.000.020.000.010.00-1038268.75%
OKTA221007C001300002022-09-16 12:34PM EDT130.000.040.000.010.00-205281.25%
OKTA221007C001350002022-09-16 12:32PM EDT135.000.040.000.010.00-14057287.50%
OKTA221007C001400002022-09-14 11:02AM EDT140.000.030.000.010.00-400300.00%
OKTA221007C001450002022-09-15 2:46PM EDT145.000.050.000.010.00-30046312.50%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OKTA221007P000300002022-09-16 1:14PM EDT30.000.040.000.010.00-51250.00%
OKTA221007P000350002022-09-27 12:07PM EDT35.000.050.000.010.00-4854193.75%
OKTA221007P000410002022-09-29 3:50PM EDT41.000.050.000.020.00--5150.00%
OKTA221007P000415002022-09-28 3:27PM EDT41.500.070.000.010.00--20137.50%
OKTA221007P000420002022-10-04 9:30AM EDT42.000.170.000.020.00-23140.63%
OKTA221007P000430002022-09-28 10:49AM EDT43.000.130.000.020.00--3131.25%
OKTA221007P000435002022-10-03 10:16AM EDT43.500.030.010.030.00-1010137.50%
OKTA221007P000440002022-10-03 11:31AM EDT44.000.020.010.030.00-810132.81%
OKTA221007P000450002022-10-04 10:23AM EDT45.000.020.010.030.00-1019123.44%
OKTA221007P000460002022-10-03 12:26PM EDT46.000.040.020.030.00-2569117.97%
OKTA221007P000465002022-10-03 10:19AM EDT46.500.090.020.030.00-12113.28%
OKTA221007P000470002022-10-03 1:25PM EDT47.000.050.020.030.00-34108.59%
OKTA221007P000475002022-09-30 10:05AM EDT47.500.130.020.030.00-22103.91%
OKTA221007P000480002022-10-04 12:12PM EDT48.000.030.030.040.00-1030104.69%
OKTA221007P000485002022-10-04 9:33AM EDT48.500.030.030.040.00-13199.22%
OKTA221007P000490002022-10-03 3:23PM EDT49.000.080.030.040.00-93994.53%
OKTA221007P000495002022-10-04 9:42AM EDT49.500.050.030.040.00-203389.84%
OKTA221007P000500002022-10-04 3:58PM EDT50.000.050.040.050.00-29289.06%
OKTA221007P000510002022-10-04 3:13PM EDT51.000.060.050.060.00-7829582.03%
OKTA221007P000520002022-10-05 10:29AM EDT52.000.170.080.09+0.09+112.50%234978.52%
OKTA221007P000530002022-10-05 12:12PM EDT53.000.110.110.12+0.01+10.00%1222872.66%
OKTA221007P000540002022-10-05 11:37AM EDT54.000.290.160.19+0.12+70.59%1920168.75%
OKTA221007P000550002022-10-05 11:37AM EDT55.000.440.240.28+0.18+69.23%2925564.16%
OKTA221007P000560002022-10-05 10:01AM EDT56.000.700.380.46+0.35+100.00%386961.62%
OKTA221007P000570002022-10-05 12:07PM EDT57.000.750.580.79+0.25+50.00%14412360.35%
OKTA221007P000580002022-10-05 12:16PM EDT58.000.950.900.96+0.16+20.25%11716652.93%
OKTA221007P000590002022-10-05 12:16PM EDT59.001.411.361.41+0.21+17.50%4313750.78%
OKTA221007P000600002022-10-05 11:23AM EDT60.002.741.902.46+1.19+76.77%1316556.45%
OKTA221007P000610002022-10-04 1:02PM EDT61.002.252.622.900.00-272853.52%
OKTA221007P000620002022-10-05 10:12AM EDT62.004.183.453.60+1.36+48.23%2270.00%
OKTA221007P000630002022-10-04 9:34AM EDT63.003.354.304.600.00-1630.00%
OKTA221007P000640002022-10-03 11:36AM EDT64.007.355.205.750.00-52071.48%
OKTA221007P000650002022-10-04 1:52PM EDT65.005.256.206.650.00-1114062.50%
OKTA221007P000660002022-09-26 3:32PM EDT66.0012.827.107.800.00-5995.51%
OKTA221007P000670002022-09-27 3:21PM EDT67.0012.988.108.700.00-6988.67%
OKTA221007P000680002022-09-28 11:30AM EDT68.0012.409.109.700.00-1696.48%
OKTA221007P000690002022-10-04 9:30AM EDT69.009.3710.2011.250.00-22108.59%
OKTA221007P000700002022-10-05 11:12AM EDT70.0012.5111.1512.15+2.24+21.81%41496.88%
OKTA221007P000710002022-09-27 3:21PM EDT71.0016.9012.1012.950.00-58155.27%
OKTA221007P000720002022-09-09 10:53AM EDT72.009.3513.1514.050.00-22174.22%
OKTA221007P000730002022-10-03 9:52AM EDT73.0015.8514.0015.050.00-11182.42%
OKTA221007P000740002022-09-26 9:44AM EDT74.0019.1215.1016.000.00-11184.77%
OKTA221007P000750002022-10-05 11:12AM EDT75.0017.4916.0016.80-3.05-14.85%34164.45%
OKTA221007P000760002022-09-02 12:25PM EDT76.0012.5618.4519.500.00-100284.47%
OKTA221007P000770002022-09-27 12:17PM EDT77.0023.8618.1019.150.00-10121.88%
OKTA221007P000790002022-09-16 11:18AM EDT79.0019.5920.2021.300.00--0180.47%
OKTA221007P000800002022-09-27 11:54AM EDT80.0026.5121.3022.050.00-20164.84%
OKTA221007P000830002022-08-29 3:02PM EDT83.004.8227.3028.000.00--0451.27%
OKTA221007P000840002022-09-16 12:31PM EDT84.0025.1325.1026.600.00--0230.08%
OKTA221007P000850002022-09-01 11:45AM EDT85.0023.3527.5028.650.00-100363.87%
OKTA221007P000860002022-08-31 10:00AM EDT86.005.0528.0030.250.00--0375.00%
OKTA221007P000870002022-09-09 12:02PM EDT87.0023.0628.0028.950.00-50264.45%
OKTA221007P000880002022-09-09 12:02PM EDT88.0024.0329.0030.200.00-50303.91%
OKTA221007P000890002022-08-29 10:33AM EDT89.007.0632.5034.750.00--0497.46%
OKTA221007P000910002022-09-01 9:30AM EDT91.0023.0333.4534.900.00--0413.38%
OKTA221007P000920002022-09-01 9:30AM EDT92.0023.0034.4035.700.00--0409.96%
OKTA221007P000930002022-09-02 2:43PM EDT93.0029.1535.2536.600.00-11405.96%
OKTA221007P000940002022-08-31 10:00AM EDT94.008.5035.8038.100.00-10414.26%
OKTA221007P000950002022-09-08 3:00PM EDT95.0032.6036.0037.550.00-103271.88%
OKTA221007P000960002022-08-31 10:04AM EDT96.009.5037.9540.200.00-13436.91%
OKTA221007P000970002022-09-08 11:03AM EDT97.0033.8037.8539.400.00-22206.25%
OKTA221007P000980002022-08-31 10:04AM EDT98.0010.6539.7042.250.00-19440.43%
OKTA221007P001000002022-08-31 10:04AM EDT100.0011.850.0044.250.00-10547.95%
OKTA221007P001010002022-08-31 10:00AM EDT101.0012.5543.0045.150.00--0466.11%
OKTA221007P001020002022-08-30 3:28PM EDT102.0014.8545.1045.900.00--0506.15%
OKTA221007P001030002022-08-31 10:04AM EDT103.0013.8044.8547.100.00--0468.36%
OKTA221007P001040002022-08-31 10:00AM EDT104.0014.6045.8048.100.00--0471.48%
OKTA221007P001050002022-09-01 3:57PM EDT105.0044.0047.0048.850.00--0474.61%