UK markets closed

Okta, Inc. (OKTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
93.71-0.09 (-0.10%)
At close: 04:00PM EDT
93.42 -0.29 (-0.31%)
After hours: 06:21PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OKTA240419C000650002024-02-23 4:16PM EDT65.0020.7039.3043.300.00-221,075.98%
OKTA240419C000700002024-02-28 4:30PM EDT70.0019.7532.9036.850.00-18887.11%
OKTA240419C000750002024-04-17 10:36AM EDT75.0020.2017.2019.950.00-152279.30%
OKTA240419C000800002024-04-16 11:58AM EDT80.0015.1413.1014.850.00-531142.19%
OKTA240419C000825002024-03-28 2:54PM EDT82.5022.559.0011.800.00-131148.63%
OKTA240419C000850002024-04-18 12:45PM EDT85.0010.208.259.10-4.05-28.42%571108.50%
OKTA240419C000875002024-04-05 3:05PM EDT87.5013.904.158.350.00-5255171.83%
OKTA240419C000900002024-04-18 3:51PM EDT90.003.653.504.20-1.70-31.78%313764.75%
OKTA240419C000925002024-04-17 11:42AM EDT92.502.561.301.760.00-15537.99%
OKTA240419C000930002024-04-17 12:57PM EDT93.002.061.171.240.00-4430.37%
OKTA240419C000950002024-04-18 3:22PM EDT95.000.290.290.35-0.36-55.38%11064930.27%
OKTA240419C000960002024-04-18 3:49PM EDT96.000.160.120.17-0.19-54.29%835431.35%
OKTA240419C000970002024-04-18 3:41PM EDT97.000.070.030.09-0.17-70.83%7910033.59%
OKTA240419C000980002024-04-18 12:03PM EDT98.000.140.020.10+0.01+7.69%1824441.99%
OKTA240419C000990002024-04-18 11:15AM EDT99.000.070.010.10-0.04-36.36%219349.02%
OKTA240419C001000002024-04-18 2:47PM EDT100.000.050.010.090.00-547854.69%
OKTA240419C001010002024-04-18 3:42PM EDT101.000.010.000.330.00-46669.73%
OKTA240419C001020002024-04-17 11:23AM EDT102.000.030.000.050.00-157254.30%
OKTA240419C001030002024-04-18 12:50PM EDT103.000.010.010.40-0.03-75.00%410887.50%
OKTA240419C001040002024-04-17 12:37PM EDT104.000.010.000.01-0.01-50.00%137553.13%
OKTA240419C001050002024-04-17 3:45PM EDT105.000.010.000.140.00-450181.64%
OKTA240419C001060002024-04-15 10:56AM EDT106.000.030.000.030.00-52,86570.31%
OKTA240419C001070002024-04-15 3:53PM EDT107.000.040.000.750.00-10124130.47%
OKTA240419C001080002024-04-15 12:45PM EDT108.000.070.000.750.00-258137.11%
OKTA240419C001090002024-04-11 1:09PM EDT109.000.080.000.750.00-2057143.55%
OKTA240419C001100002024-04-18 3:09PM EDT110.000.010.000.010.00-81,30078.13%
OKTA240419C001110002024-04-08 1:21PM EDT111.000.380.000.20+0.18+90.00%1316120.31%
OKTA240419C001120002024-04-15 3:53PM EDT112.000.010.000.750.00-5425162.50%
OKTA240419C001130002024-04-08 11:40AM EDT113.000.140.000.750.00-71,024168.55%
OKTA240419C001140002024-04-04 1:19PM EDT114.000.160.000.750.00-171174.41%
OKTA240419C001150002024-04-15 3:38PM EDT115.000.060.000.040.00-41,153112.50%
OKTA240419C001160002024-04-10 9:51AM EDT116.000.050.000.750.00-285186.13%
OKTA240419C001170002024-03-25 9:30AM EDT117.000.720.000.750.00-11191.80%
OKTA240419C001180002024-04-02 12:02PM EDT118.000.190.000.750.00-14197.27%
OKTA240419C001200002024-04-15 12:49PM EDT120.000.010.000.010.00-101,256115.63%
OKTA240419C001210002024-03-26 3:46PM EDT121.000.260.000.750.00-140213.48%
OKTA240419C001250002024-04-10 2:51PM EDT125.000.010.000.350.00-17306203.52%
OKTA240419C001300002024-04-05 11:09AM EDT130.000.060.000.010.00-1125150.00%
OKTA240419C001350002024-03-26 10:11AM EDT135.000.060.000.070.00-434198.44%
OKTA240419C001400002024-03-19 1:30PM EDT140.000.100.000.530.00-336285.16%
OKTA240419C001450002024-03-12 10:20AM EDT145.000.050.000.910.00-1013335.16%
OKTA240419C001500002024-04-04 2:41PM EDT150.000.020.000.080.00-2024251.56%
OKTA240419C001550002024-04-02 10:30AM EDT155.000.350.000.530.00-2035341.80%
OKTA240419C001650002024-04-04 10:14AM EDT165.000.010.000.050.00-336281.25%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OKTA240419P000450002024-03-06 10:33AM EDT45.000.010.000.000.00-2150.00%
OKTA240419P000550002024-03-04 4:26PM EDT55.000.070.000.720.00-612413.28%
OKTA240419P000600002024-03-27 2:17PM EDT60.000.100.000.540.00-363335.94%
OKTA240419P000650002024-03-28 3:10PM EDT65.000.010.000.660.00-142294.92%
OKTA240419P000700002024-04-12 1:55PM EDT70.000.050.000.750.00-315288251.17%
OKTA240419P000750002024-04-12 1:50PM EDT75.000.010.000.150.00-85169149.22%
OKTA240419P000800002024-03-26 9:30AM EDT80.000.350.000.100.00-196104.69%
OKTA240419P000825002024-03-18 2:44PM EDT82.500.110.001.270.00-155151.95%
OKTA240419P000850002024-04-15 2:05PM EDT85.000.030.010.020.00-513157.81%
OKTA240419P000875002024-04-16 10:32AM EDT87.500.330.010.160.00-63657.23%
OKTA240419P000900002024-04-18 3:57PM EDT90.000.080.050.08-0.06-42.86%9423537.11%
OKTA240419P000910002024-04-18 3:59PM EDT91.000.090.080.14-0.16-64.00%563533.99%
OKTA240419P000925002024-04-17 1:03PM EDT92.500.380.310.380.00-216430.96%
OKTA240419P000930002024-04-18 3:29PM EDT93.000.610.460.53-0.01-1.61%6615430.37%
OKTA240419P000940002024-04-18 12:21PM EDT94.000.890.900.98+0.13+17.11%2611429.83%
OKTA240419P000950002024-04-18 3:58PM EDT95.001.581.391.68-0.17-9.71%32952031.93%
OKTA240419P000960002024-04-18 3:45PM EDT96.002.461.962.66+0.59+31.55%358741.99%
OKTA240419P000970002024-04-18 3:51PM EDT97.003.052.783.65+0.53+21.03%923551.37%
OKTA240419P000980002024-04-18 3:51PM EDT98.003.994.105.05-0.26-6.12%413556.06%
OKTA240419P000990002024-04-18 10:20AM EDT99.004.673.256.75-0.05-1.06%1189122.56%
OKTA240419P001000002024-04-18 3:12PM EDT100.006.226.056.50+0.17+2.81%421,42366.60%
OKTA240419P001010002024-04-15 3:03PM EDT101.006.645.408.500.00-118131.98%
OKTA240419P001020002024-04-18 1:00PM EDT102.007.157.3510.15-0.15-2.05%275100.39%
OKTA240419P001030002024-04-17 3:02PM EDT103.008.758.8510.450.00-32087100.98%
OKTA240419P001040002024-04-17 3:02PM EDT104.009.759.8512.300.00-23155136.62%
OKTA240419P001050002024-04-17 3:16PM EDT105.0011.1011.0012.30+0.20+1.83%810890115.43%
OKTA240419P001060002024-04-18 3:44PM EDT106.0012.3010.9513.30+0.65+5.58%33165.82%
OKTA240419P001070002024-04-17 2:21PM EDT107.0013.7512.7014.60+1.20+9.56%12049129.10%
OKTA240419P001080002024-04-17 1:43PM EDT108.0012.8512.5015.400.00-190187.40%
OKTA240419P001090002024-04-17 1:46PM EDT109.0014.7013.4016.950.00-103224.81%
OKTA240419P001100002024-04-17 2:40PM EDT110.0015.9914.9017.55+0.34+2.17%690303211.33%
OKTA240419P001110002024-04-17 3:16PM EDT111.0016.9015.6519.000.00-72102.34%
OKTA240419P001120002024-04-17 1:46PM EDT112.0016.6016.5520.000.00-130251.17%
OKTA240419P001130002024-03-21 9:45AM EDT113.007.8017.5021.000.00--0258.79%
OKTA240419P001150002024-04-10 2:44PM EDT115.0016.2319.4022.300.00-500231.74%
OKTA240419P001200002024-03-07 1:36PM EDT120.0010.8516.8020.600.00-100.00%
OKTA240419P001250002024-02-29 4:14PM EDT125.0019.0218.4522.350.00--00.00%