UK Markets open in 10 mins
NIKKEI 225
27,518.25 +41.38 (+0.15%) HANG SENG
19,765.23 +197.54 (+1.01%) CRUDE OIL
72.94 +0.13 (+0.18%) GOLD FUTURES
1,954.70 +0.90 (+0.05%) DOW
32,432.08 +194.55 (+0.60%) BTC-GBP
21,958.91 -564.13 (-2.50%)
Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA230421C00050000 | 2022-08-11 1:52PM EDT | 50.00 | 57.79 | 55.95 | 57.15 | +1.74 | +3.10% | 1 | 3 | 610.21% |
| OKTA230421C00065000 | 2022-07-19 11:43AM EDT | 65.00 | 38.00 | 44.20 | 44.95 | 0.00 | - | - | 7 | 479.30% |
| OKTA230421C00070000 | 2022-08-03 10:18AM EDT | 70.00 | 43.51 | 40.40 | 41.35 | 0.00 | - | - | 1 | 447.56% |
| OKTA230421C00075000 | 2022-08-03 10:33AM EDT | 75.00 | 39.60 | 37.05 | 37.60 | 0.00 | - | 3 | 4 | 419.70% |
| OKTA230421C00080000 | 2022-08-01 11:55AM EDT | 80.00 | 32.65 | 33.60 | 34.35 | 0.00 | - | - | 1 | 395.65% |
| OKTA230421C00085000 | 2022-07-20 12:46PM EDT | 85.00 | 31.60 | 30.60 | 31.10 | 0.00 | - | - | 16 | 375.02% |
| OKTA230421C00090000 | 2022-08-08 10:39AM EDT | 90.00 | 33.54 | 27.70 | 28.15 | 0.00 | - | - | 5 | 356.96% |
| OKTA230421C00095000 | 2022-08-01 3:53PM EDT | 95.00 | 22.45 | 24.60 | 25.35 | 0.00 | - | - | 7 | 338.33% |
| OKTA230421C00100000 | 2022-08-08 1:08PM EDT | 100.00 | 26.67 | 22.00 | 22.85 | 0.00 | - | - | 18 | 324.05% |
| OKTA230421C00105000 | 2022-08-11 11:03AM EDT | 105.00 | 23.60 | 19.80 | 20.45 | -0.85 | -3.48% | 2 | 10 | 311.99% |
| OKTA230421C00110000 | 2022-07-08 9:54AM EDT | 110.00 | 19.90 | 19.25 | 19.90 | 0.00 | - | - | 28 | 319.24% |
| OKTA230421C00115000 | 2022-07-27 10:08AM EDT | 115.00 | 12.80 | 15.60 | 16.30 | 0.00 | - | - | 34 | 290.14% |
| OKTA230421C00120000 | 2022-08-09 11:47AM EDT | 120.00 | 13.60 | 13.90 | 14.50 | 0.00 | - | 5 | 28 | 281.62% |
| OKTA230421C00125000 | 2022-08-10 10:52AM EDT | 125.00 | 15.05 | 12.25 | 12.80 | +2.95 | +24.38% | 6 | 46 | 272.91% |
| OKTA230421C00130000 | 2022-08-10 10:44AM EDT | 130.00 | 13.30 | 11.00 | 11.25 | +0.45 | +3.50% | 1 | 28 | 266.37% |
| OKTA230421C00135000 | 2022-08-05 11:26AM EDT | 135.00 | 10.40 | 9.60 | 9.95 | 0.00 | - | - | 41 | 259.35% |
| OKTA230421C00140000 | 2022-08-08 9:58AM EDT | 140.00 | 11.48 | 8.40 | 8.90 | 0.00 | - | - | 43 | 254.03% |
| OKTA230421C00145000 | 2022-08-10 10:43AM EDT | 145.00 | 9.10 | 7.35 | 7.90 | +3.02 | +49.67% | 3 | 30 | 248.93% |
| OKTA230421C00150000 | 2022-08-05 3:41PM EDT | 150.00 | 7.36 | 6.55 | 6.75 | 0.00 | - | - | 97 | 243.43% |
| OKTA230421C00155000 | 2022-08-04 2:49PM EDT | 155.00 | 6.20 | 5.70 | 5.95 | 0.00 | - | - | 125 | 238.97% |
| OKTA230421C00160000 | 2022-08-04 2:49PM EDT | 160.00 | 5.45 | 4.95 | 5.25 | 0.00 | - | - | 29 | 234.91% |
| OKTA230421C00165000 | 2022-08-04 2:49PM EDT | 165.00 | 4.80 | 4.40 | 4.60 | 0.00 | - | - | 83 | 231.86% |
| OKTA230421C00170000 | 2022-08-04 2:49PM EDT | 170.00 | 4.25 | 3.80 | 4.05 | 0.00 | - | - | 35 | 228.30% |
| OKTA230421C00175000 | 2022-08-11 10:21AM EDT | 175.00 | 4.46 | 3.30 | 3.60 | +0.41 | +10.12% | 1 | 36 | 225.54% |
| OKTA230421C00180000 | 2022-08-04 2:49PM EDT | 180.00 | 3.30 | 2.93 | 3.15 | 0.00 | - | 1 | 29 | 223.19% |
| OKTA230421C00185000 | 2021-11-10 7:47AM EDT | 185.00 | 72.80 | 61.60 | 70.10 | 0.00 | - | - | 1 | 1,115.89% |
| OKTA230421C00190000 | 2022-08-09 10:46AM EDT | 190.00 | 2.37 | 2.29 | 2.45 | 0.00 | - | 10 | 85 | 219.21% |
| OKTA230421C00195000 | 2022-07-05 1:48PM EDT | 195.00 | 3.70 | 2.42 | 2.64 | 0.00 | - | - | 69 | 227.39% |
| OKTA230421C00200000 | 2022-08-11 2:11PM EDT | 200.00 | 1.89 | 1.77 | 1.93 | +0.09 | +5.00% | 7 | 157 | 215.82% |
| OKTA230421C00210000 | 2021-12-16 12:09PM EDT | 210.00 | 46.70 | 32.40 | 40.50 | 0.00 | - | - | 1 | 672.85% |
| OKTA230421C00220000 | 2022-07-20 12:25PM EDT | 220.00 | 1.65 | 1.02 | 1.30 | 0.00 | - | 5 | 27 | 211.28% |
| OKTA230421C00230000 | 2022-01-05 2:04PM EDT | 230.00 | 29.97 | 24.95 | 32.95 | -12.03 | -28.64% | 2 | 4 | 602.32% |
| OKTA230421C00240000 | 2021-12-07 1:51PM EDT | 240.00 | 44.00 | 22.70 | 30.00 | 0.00 | - | 4 | 10 | 580.86% |
| OKTA230421C00250000 | 2021-12-16 1:19PM EDT | 250.00 | 28.00 | 19.70 | 27.00 | 0.00 | - | 1 | 10 | 554.52% |
| OKTA230421C00260000 | 2022-07-12 3:09PM EDT | 260.00 | 0.90 | 0.09 | 1.06 | 0.00 | - | 1 | 24 | 211.33% |
| OKTA230421C00270000 | 2021-11-19 2:29PM EDT | 270.00 | 38.50 | 21.55 | 29.90 | 0.00 | - | 3 | 113 | 596.92% |
| OKTA230421C00280000 | 2022-08-02 10:58AM EDT | 280.00 | 0.40 | 0.30 | 0.85 | 0.00 | - | 1 | 245 | 221.88% |
| OKTA230421C00290000 | 2021-12-17 2:31PM EDT | 290.00 | 20.30 | 12.25 | 17.10 | 0.00 | - | 1 | 110 | 481.23% |
| OKTA230421C00300000 | 2022-01-04 11:53AM EDT | 300.00 | 15.00 | 12.00 | 17.00 | 0.00 | - | 2 | 0 | 485.40% |
| OKTA230421C00320000 | 2021-10-28 1:11PM EDT | 320.00 | 23.06 | 12.15 | 18.80 | 0.00 | - | 5 | 17 | 509.23% |
| OKTA230421C00350000 | 2022-01-04 10:39AM EDT | 350.00 | 10.53 | 5.85 | 9.65 | 0.00 | - | 1 | 5 | 422.12% |
| OKTA230421C00390000 | 2022-07-21 9:30AM EDT | 390.00 | 0.46 | 0.00 | 0.46 | 0.00 | - | 2 | 7 | 237.89% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA230421P00050000 | 2022-07-13 12:53PM EDT | 50.00 | 3.80 | 2.43 | 2.66 | 0.00 | - | - | 22 | 191.46% |
| OKTA230421P00055000 | 2022-08-08 1:53PM EDT | 55.00 | 3.05 | 3.20 | 3.45 | 0.00 | - | - | 12 | 181.49% |
| OKTA230421P00060000 | 2022-08-01 12:23PM EDT | 60.00 | 4.64 | 4.10 | 4.25 | 0.00 | - | - | 92 | 170.43% |
| OKTA230421P00070000 | 2022-08-03 9:48AM EDT | 70.00 | 6.50 | 6.30 | 6.55 | 0.00 | - | 4 | 18 | 150.29% |
| OKTA230421P00075000 | 2022-08-03 10:28AM EDT | 75.00 | 7.75 | 7.70 | 7.90 | 0.00 | - | 10 | 27 | 139.89% |
| OKTA230421P00080000 | 2022-08-10 12:02PM EDT | 80.00 | 8.64 | 9.30 | 9.50 | -1.41 | -14.03% | 1 | 331 | 129.47% |
| OKTA230421P00085000 | 2022-08-09 12:52PM EDT | 85.00 | 11.85 | 11.05 | 11.30 | 0.00 | - | 1 | 142 | 117.90% |
| OKTA230421P00090000 | 2022-08-05 10:39AM EDT | 90.00 | 12.85 | 12.95 | 13.20 | 0.00 | - | - | 142 | 103.86% |
| OKTA230421P00095000 | 2022-07-05 11:54AM EDT | 95.00 | 19.45 | 15.10 | 15.50 | 0.00 | - | - | 206 | 88.13% |
| OKTA230421P00100000 | 2022-08-11 11:57AM EDT | 100.00 | 16.53 | 17.50 | 17.75 | -6.78 | -29.09% | 1 | 31 | 61.77% |
| OKTA230421P00105000 | 2022-08-09 2:15PM EDT | 105.00 | 21.25 | 20.05 | 20.30 | 0.00 | - | 1 | 55 | 0.00% |
| OKTA230421P00110000 | 2022-08-09 2:13PM EDT | 110.00 | 23.95 | 22.85 | 23.05 | 0.00 | - | 3 | 269 | 0.00% |
| OKTA230421P00115000 | 2022-07-05 11:10AM EDT | 115.00 | 31.45 | 25.35 | 25.75 | 0.00 | - | - | 17 | 0.00% |
| OKTA230421P00120000 | 2022-07-05 1:35PM EDT | 120.00 | 33.50 | 28.35 | 28.85 | 0.00 | - | - | 7 | 0.00% |
| OKTA230421P00125000 | 2022-08-09 9:54AM EDT | 125.00 | 31.85 | 32.15 | 32.80 | 0.00 | - | 1 | 158 | 0.00% |
| OKTA230421P00135000 | 2022-08-08 11:49AM EDT | 135.00 | 36.76 | 39.30 | 39.75 | 0.00 | - | 2 | 57 | 0.00% |
| OKTA230421P00140000 | 2022-07-29 1:41PM EDT | 140.00 | 48.60 | 43.10 | 43.55 | 0.00 | - | 72 | 212 | 0.00% |
| OKTA230421P00145000 | 2021-10-28 11:42AM EDT | 145.00 | 9.00 | 7.50 | 16.60 | 0.00 | - | - | 1 | 0.00% |
| OKTA230421P00155000 | 2022-07-19 2:21PM EDT | 155.00 | 61.80 | 55.50 | 56.05 | 0.00 | - | - | 128 | 0.00% |
| OKTA230421P00160000 | 2022-07-18 1:56PM EDT | 160.00 | 66.02 | 59.50 | 60.35 | 0.00 | - | 6 | 7 | 0.00% |
| OKTA230421P00170000 | 2022-08-01 10:45AM EDT | 170.00 | 70.90 | 68.65 | 69.25 | 0.00 | - | 177 | 201 | 0.00% |
| OKTA230421P00175000 | 2021-11-30 12:50PM EDT | 175.00 | 22.60 | 18.25 | 22.35 | 0.00 | - | - | 26 | 0.00% |
| OKTA230421P00180000 | 2021-11-30 12:49PM EDT | 180.00 | 23.50 | 20.00 | 23.85 | 0.00 | - | 25 | 85 | 0.00% |
| OKTA230421P00185000 | 2021-12-30 2:09PM EDT | 185.00 | 22.90 | 28.10 | 35.35 | 0.00 | - | 14 | 32 | 0.00% |
| OKTA230421P00190000 | 2021-12-02 4:48PM EDT | 190.00 | 27.00 | 24.15 | 29.30 | 0.00 | - | 5 | 27 | 0.00% |
| OKTA230421P00195000 | 2021-12-22 12:46PM EDT | 195.00 | 27.60 | 33.70 | 39.70 | 0.00 | - | 5 | 31 | 0.00% |
| OKTA230421P00200000 | 2022-01-05 12:24PM EDT | 200.00 | 34.00 | 36.75 | 43.95 | +4.10 | +13.71% | 1 | 103 | 0.00% |
| OKTA230421P00210000 | 2022-01-05 12:24PM EDT | 210.00 | 39.78 | 40.75 | 48.85 | +12.38 | +45.18% | 1 | 3 | 0.00% |
| OKTA230421P00220000 | 2022-07-01 12:12PM EDT | 220.00 | 126.30 | 115.60 | 116.95 | 0.00 | - | 8 | 0 | 0.00% |
| OKTA230421P00230000 | 2021-10-28 11:29AM EDT | 230.00 | 38.50 | 42.85 | 48.95 | 0.00 | - | 2 | 0 | 0.00% |
| OKTA230421P00250000 | 2021-11-10 7:47AM EDT | 250.00 | 55.10 | 52.15 | 59.20 | 0.00 | - | - | 1 | 0.00% |
| OKTA230421P00270000 | 2021-11-30 12:21PM EDT | 270.00 | 76.43 | 63.55 | 72.25 | 0.00 | - | - | 2 | 0.00% |
| OKTA230421P00280000 | 2021-11-30 12:21PM EDT | 280.00 | 83.83 | 70.35 | 79.50 | 0.00 | - | 2 | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.
