OKTA - Okta, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA230818C00035000 | 2023-03-06 12:36PM EDT | 35.00 | 50.59 | 44.25 | 44.90 | 0.00 | - | 2 | 6 | 231.20% |
| OKTA230818C00040000 | 2023-06-06 10:59AM EDT | 40.00 | 33.20 | 32.85 | 33.55 | -2.04 | -5.79% | 2 | 13 | 86.33% |
| OKTA230818C00045000 | 2023-05-04 10:45AM EDT | 45.00 | 28.00 | 29.05 | 30.10 | 0.00 | - | 1 | 2 | 101.17% |
| OKTA230818C00050000 | 2023-06-01 1:52PM EDT | 50.00 | 23.50 | 23.50 | 23.85 | -2.69 | -10.27% | 1 | 65 | 68.95% |
| OKTA230818C00055000 | 2023-06-02 1:39PM EDT | 55.00 | 22.00 | 18.70 | 19.30 | 0.00 | - | 1 | 26 | 60.35% |
| OKTA230818C00060000 | 2023-06-06 10:11AM EDT | 60.00 | 14.80 | 14.40 | 14.85 | +0.95 | +6.86% | 1 | 293 | 54.18% |
| OKTA230818C00065000 | 2023-06-06 12:47PM EDT | 65.00 | 10.75 | 10.60 | 10.95 | -2.25 | -17.31% | 8 | 538 | 50.49% |
| OKTA230818C00070000 | 2023-06-06 1:10PM EDT | 70.00 | 7.62 | 7.40 | 7.55 | +0.62 | +8.86% | 11 | 624 | 48.02% |
| OKTA230818C00075000 | 2023-06-06 3:48PM EDT | 75.00 | 4.90 | 4.85 | 5.00 | -0.15 | -2.97% | 128 | 6,203 | 46.14% |
| OKTA230818C00080000 | 2023-06-06 3:45PM EDT | 80.00 | 3.20 | 3.05 | 3.20 | +0.05 | +1.59% | 304 | 1,303 | 45.31% |
| OKTA230818C00085000 | 2023-06-06 3:53PM EDT | 85.00 | 1.95 | 1.90 | 1.98 | -0.04 | -2.01% | 39 | 845 | 44.87% |
| OKTA230818C00090000 | 2023-06-06 3:52PM EDT | 90.00 | 1.12 | 1.14 | 1.25 | -0.13 | -10.40% | 18 | 2,189 | 45.39% |
| OKTA230818C00095000 | 2023-06-06 3:21PM EDT | 95.00 | 0.80 | 0.68 | 0.83 | +0.06 | +8.11% | 45 | 963 | 46.66% |
| OKTA230818C00100000 | 2023-06-06 3:49PM EDT | 100.00 | 0.52 | 0.52 | 0.56 | -0.02 | -3.70% | 26 | 1,350 | 47.93% |
| OKTA230818C00105000 | 2023-06-06 9:36AM EDT | 105.00 | 0.35 | 0.29 | 0.40 | +0.01 | +2.94% | 2 | 656 | 49.56% |
| OKTA230818C00110000 | 2023-06-05 2:39PM EDT | 110.00 | 0.20 | 0.20 | 0.32 | +0.02 | +11.11% | 5 | 430 | 50.10% |
| OKTA230818C00115000 | 2023-06-05 12:37PM EDT | 115.00 | 0.16 | 0.20 | 0.30 | 0.00 | - | 82 | 149 | 53.96% |
| OKTA230818C00120000 | 2023-06-05 12:18PM EDT | 120.00 | 0.15 | 0.05 | 0.26 | 0.00 | - | 1 | 85 | 53.71% |
| OKTA230818C00125000 | 2023-06-02 2:39PM EDT | 125.00 | 0.11 | 0.05 | 0.21 | 0.00 | - | 2 | 161 | 55.76% |
| OKTA230818C00130000 | 2023-06-05 1:53PM EDT | 130.00 | 0.10 | 0.02 | 0.10 | 0.00 | - | 3 | 46 | 53.52% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA230818P00035000 | 2023-05-19 9:50AM EDT | 35.00 | 0.09 | 0.05 | 0.12 | 0.00 | - | 3 | 127 | 74.22% |
| OKTA230818P00040000 | 2023-06-02 1:12PM EDT | 40.00 | 0.14 | 0.10 | 0.32 | 0.00 | - | 5 | 194 | 71.29% |
| OKTA230818P00045000 | 2023-06-05 3:59PM EDT | 45.00 | 0.22 | 0.20 | 0.30 | 0.00 | - | 1 | 159 | 60.74% |
| OKTA230818P00050000 | 2023-06-06 12:25PM EDT | 50.00 | 0.45 | 0.37 | 0.48 | -0.06 | -11.76% | 18 | 1,618 | 54.93% |
| OKTA230818P00055000 | 2023-06-06 3:37PM EDT | 55.00 | 0.80 | 0.73 | 0.80 | -0.13 | -13.98% | 21 | 646 | 50.49% |
| OKTA230818P00060000 | 2023-06-06 3:37PM EDT | 60.00 | 1.36 | 1.34 | 1.43 | -0.24 | -15.00% | 7 | 654 | 47.51% |
| OKTA230818P00065000 | 2023-06-06 3:58PM EDT | 65.00 | 2.41 | 2.40 | 2.49 | -0.42 | -14.84% | 6 | 882 | 44.48% |
| OKTA230818P00070000 | 2023-06-06 1:40PM EDT | 70.00 | 4.00 | 4.05 | 4.20 | -0.74 | -15.61% | 76 | 1,646 | 42.36% |
| OKTA230818P00075000 | 2023-06-06 12:56PM EDT | 75.00 | 6.65 | 6.45 | 6.60 | -0.66 | -9.03% | 19 | 763 | 40.31% |
| OKTA230818P00080000 | 2023-06-05 3:04PM EDT | 80.00 | 10.65 | 9.65 | 9.80 | 0.00 | - | 2 | 866 | 38.98% |
| OKTA230818P00085000 | 2023-06-05 2:58PM EDT | 85.00 | 14.50 | 13.45 | 13.70 | 0.00 | - | 8 | 289 | 38.43% |
| OKTA230818P00090000 | 2023-06-05 3:53PM EDT | 90.00 | 18.47 | 17.75 | 18.25 | 0.00 | - | 1 | 340 | 40.82% |
| OKTA230818P00095000 | 2023-06-01 11:57AM EDT | 95.00 | 21.40 | 22.35 | 22.90 | 0.00 | - | 22 | 406 | 41.85% |
| OKTA230818P00100000 | 2023-06-02 1:06PM EDT | 100.00 | 26.05 | 27.10 | 27.85 | 0.00 | - | 2 | 70 | 46.53% |
| OKTA230818P00105000 | 2023-05-31 11:47AM EDT | 105.00 | 18.15 | 31.85 | 32.75 | 0.00 | - | 2 | 0 | 49.37% |
| OKTA230818P00110000 | 2023-06-01 9:34AM EDT | 110.00 | 38.00 | 36.90 | 37.75 | 0.00 | - | 25 | 0 | 54.10% |
| OKTA230818P00115000 | 2023-03-01 2:44PM EDT | 115.00 | 44.35 | 29.60 | 30.05 | 0.00 | - | 18 | 77 | 0.00% |
| OKTA230818P00120000 | 2023-06-01 12:29PM EDT | 120.00 | 46.50 | 47.05 | 47.75 | 0.00 | - | 4 | 0 | 62.65% |
| OKTA230818P00125000 | 2023-03-28 12:47PM EDT | 125.00 | 42.35 | 54.50 | 55.30 | 0.00 | - | - | 0 | 102.47% |
© 2023 Yahoo. All rights reserved.