Australia markets closed

Okta, Inc. (OKTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
97.16-1.58 (-1.60%)
At close: 04:00PM EDT
97.30 +0.14 (+0.14%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OKTA240531C000750002024-05-22 3:58PM EDT75.0025.8521.0024.150.00-1011123.63%
OKTA240531C000850002024-05-24 10:30AM EDT85.0013.8012.6013.95-2.31-14.34%10799.90%
OKTA240531C000880002024-04-24 3:00PM EDT88.0010.3011.2511.550.00--1111.33%
OKTA240531C000890002024-04-24 3:00PM EDT89.009.7010.5510.850.00-12111.38%
OKTA240531C000900002024-05-24 2:29PM EDT90.0010.009.8510.15-3.10-23.66%3611110.84%
OKTA240531C000910002024-05-20 12:48PM EDT91.0013.959.209.500.00-15110.84%
OKTA240531C000920002024-05-13 2:44PM EDT92.009.858.608.900.00-15111.30%
OKTA240531C000930002024-05-23 2:15PM EDT93.0010.098.008.300.00-143111.23%
OKTA240531C000940002024-05-24 9:30AM EDT94.008.407.407.70-4.34-34.07%133110.60%
OKTA240531C000950002024-05-24 2:15PM EDT95.007.106.907.25-0.99-12.24%28146111.87%
OKTA240531C000960002024-05-24 3:59PM EDT96.006.506.406.60-2.55-28.18%29203110.72%
OKTA240531C000970002024-05-24 3:32PM EDT97.005.895.906.10-1.11-15.86%34413110.47%
OKTA240531C000980002024-05-24 3:51PM EDT98.005.405.455.65-1.40-20.59%60208110.67%
OKTA240531C000990002024-05-24 3:59PM EDT99.005.105.005.20-0.80-13.56%83126110.38%
OKTA240531C001000002024-05-24 3:57PM EDT100.004.674.554.80-0.72-13.36%71603110.06%
OKTA240531C001010002024-05-24 2:46PM EDT101.004.274.154.40-1.70-28.48%11241109.74%
OKTA240531C001020002024-05-24 3:42PM EDT102.003.973.804.05-0.85-17.63%32316109.91%
OKTA240531C001030002024-05-24 3:55PM EDT103.003.653.503.70-1.00-21.51%27108110.08%
OKTA240531C001040002024-05-24 3:49PM EDT104.003.323.203.35-0.88-20.95%70158109.81%
OKTA240531C001050002024-05-24 3:46PM EDT105.002.972.913.05-0.88-22.86%60182109.72%
OKTA240531C001060002024-05-24 2:33PM EDT106.002.732.662.78-0.87-24.17%554109.86%
OKTA240531C001070002024-05-24 3:56PM EDT107.002.412.352.52-0.59-19.67%22124109.08%
OKTA240531C001080002024-05-24 3:56PM EDT108.002.232.192.29-0.72-24.41%1173109.81%
OKTA240531C001090002024-05-24 3:29PM EDT109.002.021.972.09-0.58-22.31%9103109.86%
OKTA240531C001100002024-05-24 3:56PM EDT110.001.821.771.88-0.48-20.87%62374109.62%
OKTA240531C001110002024-05-24 10:26AM EDT111.001.651.601.69-1.07-39.34%2281109.57%
OKTA240531C001120002024-05-24 3:42PM EDT112.001.491.441.54-0.37-19.89%41211109.77%
OKTA240531C001150002024-05-24 3:55PM EDT115.001.021.021.11-0.55-35.03%80130109.28%
OKTA240531C001200002024-05-24 3:46PM EDT120.000.620.570.63-0.20-24.39%11195109.08%
OKTA240531C001250002024-05-24 3:54PM EDT125.000.320.300.36-0.16-33.33%110468109.18%
OKTA240531C001300002024-05-23 3:24PM EDT130.000.270.080.370.00-59113.87%
OKTA240531C001350002024-05-17 1:58PM EDT135.000.350.050.570.00-56132.91%
OKTA240531C001400002024-05-17 3:42PM EDT140.000.280.020.250.00-210126.17%
OKTA240531C001500002024-05-20 3:40PM EDT150.000.090.010.100.00-26126129.69%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OKTA240531P000550002024-05-21 12:11PM EDT55.000.670.000.080.00-24167.97%
OKTA240531P000600002024-05-24 11:29AM EDT60.000.060.000.05+0.03+100.00%325136.72%
OKTA240531P000650002024-05-24 3:11PM EDT65.000.050.020.10-0.38-88.37%302128.91%
OKTA240531P000700002024-05-24 1:07PM EDT70.000.100.100.150.00-3290119.92%
OKTA240531P000750002024-05-24 3:55PM EDT75.000.270.220.30+0.06+28.57%42161111.91%
OKTA240531P000800002024-05-24 3:25PM EDT80.000.700.630.71+0.13+22.81%46129111.23%
OKTA240531P000810002024-05-24 3:41PM EDT81.000.800.740.83+0.18+29.03%2597110.79%
OKTA240531P000820002024-05-24 3:54PM EDT82.000.920.870.95+0.20+27.78%8663110.16%
OKTA240531P000830002024-05-24 3:47PM EDT83.001.101.021.15+0.21+23.60%4395110.64%
OKTA240531P000840002024-05-24 2:20PM EDT84.001.301.211.31+0.25+23.81%15102110.45%
OKTA240531P000850002024-05-24 3:57PM EDT85.001.451.391.52+0.29+25.00%164261110.25%
OKTA240531P000860002024-05-24 3:56PM EDT86.001.661.611.74+0.55+49.55%1491110.21%
OKTA240531P000870002024-05-24 3:47PM EDT87.001.931.841.99+0.73+60.83%2993110.01%
OKTA240531P000880002024-05-24 3:39PM EDT88.002.152.132.27+0.31+16.85%39118110.35%
OKTA240531P000890002024-05-24 3:09PM EDT89.002.512.382.56+0.40+18.96%787109.77%
OKTA240531P000900002024-05-24 3:57PM EDT90.002.802.692.88+0.36+14.75%229219109.62%
OKTA240531P000910002024-05-24 2:33PM EDT91.003.153.053.25+0.50+18.87%9108109.99%
OKTA240531P000920002024-05-24 3:42PM EDT92.003.503.403.60+0.50+16.67%74122109.47%
OKTA240531P000930002024-05-24 2:36PM EDT93.003.853.854.00+0.85+28.33%19179109.91%
OKTA240531P000940002024-05-24 3:31PM EDT94.004.304.254.45+0.77+21.81%82454109.81%
OKTA240531P000950002024-05-24 3:48PM EDT95.004.874.704.90+0.67+15.95%153663109.67%
OKTA240531P000960002024-05-24 10:30AM EDT96.005.305.155.35+0.70+15.22%17270109.03%
OKTA240531P000970002024-05-24 3:56PM EDT97.005.785.655.90+0.64+12.45%89171109.28%
OKTA240531P000980002024-05-24 3:44PM EDT98.006.306.206.40+0.75+13.51%44195108.98%
OKTA240531P000990002024-05-24 2:33PM EDT99.006.816.756.95+0.76+12.56%6284108.69%
OKTA240531P001000002024-05-24 3:54PM EDT100.007.577.357.60+0.87+12.99%612,745109.33%
OKTA240531P001010002024-05-24 9:56AM EDT101.008.097.958.20+2.07+34.39%30166108.98%
OKTA240531P001020002024-05-24 10:53AM EDT102.008.538.608.85+1.38+19.30%16288109.13%
OKTA240531P001030002024-05-23 11:13AM EDT103.009.479.259.50+2.07+27.97%138108.81%
OKTA240531P001040002024-05-21 12:58PM EDT104.0010.149.9510.20+2.70+36.29%167109.03%
OKTA240531P001050002024-05-24 9:30AM EDT105.009.9010.6510.90+1.70+20.73%7173108.79%
OKTA240531P001060002024-05-23 10:07AM EDT106.009.3511.3511.600.00-114108.11%
OKTA240531P001070002024-05-20 10:26AM EDT107.009.0712.1012.400.00-16108.55%
OKTA240531P001080002024-05-22 9:42AM EDT108.0010.4312.8513.150.00-56108.01%
OKTA240531P001150002024-05-06 1:39PM EDT115.0018.1817.7019.200.00--293.12%
OKTA240531P001200002024-05-24 3:18PM EDT120.0023.4722.6523.80-0.23-0.97%1098.44%