OKTA - Okta, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA231117C00035000 | 2023-06-01 3:59PM EDT | 35.00 | 40.95 | 38.40 | 39.35 | 0.00 | - | - | 1 | 83.15% |
| OKTA231117C00045000 | 2023-06-01 3:37PM EDT | 45.00 | 32.20 | 29.35 | 30.25 | 0.00 | - | 2 | 3 | 70.31% |
| OKTA231117C00050000 | 2023-06-02 1:20PM EDT | 50.00 | 28.00 | 25.30 | 25.85 | 0.00 | - | 1 | 3 | 65.92% |
| OKTA231117C00055000 | 2023-06-01 9:45AM EDT | 55.00 | 22.00 | 21.20 | 21.80 | 0.00 | - | 6 | 13 | 61.46% |
| OKTA231117C00060000 | 2023-06-02 11:59AM EDT | 60.00 | 18.05 | 17.60 | 18.10 | -1.25 | -6.48% | 1 | 5 | 58.57% |
| OKTA231117C00065000 | 2023-06-06 1:15PM EDT | 65.00 | 14.75 | 14.45 | 14.75 | +0.55 | +3.87% | 14 | 20 | 56.36% |
| OKTA231117C00070000 | 2023-06-05 1:09PM EDT | 70.00 | 11.29 | 11.40 | 11.75 | 0.00 | - | 4 | 48 | 53.61% |
| OKTA231117C00075000 | 2023-06-06 3:48PM EDT | 75.00 | 9.15 | 9.05 | 9.25 | +0.35 | +3.98% | 35 | 231 | 52.22% |
| OKTA231117C00080000 | 2023-06-06 11:45AM EDT | 80.00 | 7.20 | 6.95 | 7.25 | +0.20 | +2.86% | 18 | 291 | 50.92% |
| OKTA231117C00085000 | 2023-06-06 1:50PM EDT | 85.00 | 5.65 | 5.40 | 5.60 | +0.15 | +2.73% | 19 | 101 | 50.23% |
| OKTA231117C00090000 | 2023-06-06 12:09PM EDT | 90.00 | 4.50 | 4.15 | 4.30 | +0.45 | +11.11% | 2 | 1,092 | 50.12% |
| OKTA231117C00095000 | 2023-06-06 3:04PM EDT | 95.00 | 3.25 | 3.10 | 3.25 | -0.50 | -13.33% | 8 | 347 | 49.44% |
| OKTA231117C00100000 | 2023-06-06 3:35PM EDT | 100.00 | 2.45 | 2.40 | 2.55 | -0.03 | -1.21% | 6 | 574 | 49.67% |
| OKTA231117C00105000 | 2023-06-06 12:14PM EDT | 105.00 | 2.04 | 1.81 | 1.98 | +0.13 | +6.81% | 155 | 182 | 49.74% |
| OKTA231117C00110000 | 2023-06-06 12:12PM EDT | 110.00 | 1.56 | 1.38 | 1.55 | +0.02 | +1.30% | 5 | 32 | 49.95% |
| OKTA231117C00115000 | 2023-06-06 12:12PM EDT | 115.00 | 1.23 | 1.05 | 1.22 | +0.03 | +2.50% | 5 | 162 | 50.20% |
| OKTA231117C00120000 | 2023-06-05 11:49AM EDT | 120.00 | 0.82 | 0.81 | 0.96 | 0.00 | - | 1 | 249 | 50.44% |
| OKTA231117C00125000 | 2023-06-05 12:27PM EDT | 125.00 | 0.64 | 0.63 | 0.76 | 0.00 | - | 6 | 62 | 50.68% |
| OKTA231117C00130000 | 2023-06-05 11:11AM EDT | 130.00 | 0.51 | 0.50 | 0.59 | 0.00 | - | 4 | 9 | 50.73% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA231117P00035000 | 2023-06-01 11:51AM EDT | 35.00 | 0.46 | 0.19 | 0.56 | 0.00 | - | 1 | 1 | 63.43% |
| OKTA231117P00040000 | 2023-06-06 12:13PM EDT | 40.00 | 0.65 | 0.59 | 0.81 | -0.09 | -12.16% | 9 | 29 | 60.84% |
| OKTA231117P00045000 | 2023-06-05 3:35PM EDT | 45.00 | 1.17 | 1.09 | 1.14 | -0.04 | -3.31% | 15 | 63 | 57.28% |
| OKTA231117P00050000 | 2023-06-06 1:20PM EDT | 50.00 | 1.76 | 1.71 | 1.78 | -0.15 | -7.85% | 2 | 127 | 54.39% |
| OKTA231117P00055000 | 2023-06-06 3:31PM EDT | 55.00 | 2.56 | 2.58 | 2.70 | -0.28 | -9.86% | 2 | 153 | 51.90% |
| OKTA231117P00060000 | 2023-06-06 3:44PM EDT | 60.00 | 3.79 | 3.75 | 3.90 | -0.46 | -10.82% | 3 | 137 | 49.95% |
| OKTA231117P00065000 | 2023-06-06 12:49PM EDT | 65.00 | 5.40 | 5.30 | 5.50 | -0.52 | -8.78% | 2 | 418 | 47.93% |
| OKTA231117P00070000 | 2023-06-06 12:48PM EDT | 70.00 | 7.50 | 7.30 | 7.55 | -0.55 | -6.83% | 151 | 281 | 46.24% |
| OKTA231117P00075000 | 2023-06-06 1:38PM EDT | 75.00 | 9.72 | 9.75 | 9.95 | -0.78 | -7.43% | 1 | 527 | 44.21% |
| OKTA231117P00080000 | 2023-06-06 12:51PM EDT | 80.00 | 12.88 | 12.65 | 13.00 | -0.67 | -4.94% | 51 | 248 | 43.37% |
| OKTA231117P00085000 | 2023-06-06 12:12PM EDT | 85.00 | 15.75 | 15.95 | 16.30 | +0.60 | +3.96% | 6 | 610 | 41.71% |
| OKTA231117P00090000 | 2023-06-06 3:58PM EDT | 90.00 | 19.80 | 19.65 | 20.00 | -0.25 | -1.25% | 30 | 1,041 | 40.19% |
| OKTA231117P00095000 | 2023-06-06 11:31AM EDT | 95.00 | 24.00 | 23.65 | 24.20 | -0.90 | -3.61% | 2 | 13 | 39.89% |
| OKTA231117P00100000 | 2023-06-01 1:43PM EDT | 100.00 | 26.47 | 27.95 | 28.70 | 0.00 | - | 1 | 3 | 40.32% |
| OKTA231117P00105000 | 2023-05-31 11:30AM EDT | 105.00 | 21.10 | 32.50 | 33.15 | 0.00 | - | 6 | 22 | 38.65% |
| OKTA231117P00110000 | 2023-06-01 10:02AM EDT | 110.00 | 38.88 | 37.20 | 38.00 | 0.00 | - | 1 | 49 | 40.14% |
| OKTA231117P00115000 | 2023-05-31 3:40PM EDT | 115.00 | 28.05 | 42.00 | 42.95 | 0.00 | - | - | 3 | 42.55% |
| OKTA231117P00120000 | 2023-05-31 10:37AM EDT | 120.00 | 32.85 | 46.85 | 47.90 | 0.00 | - | - | 0 | 44.68% |
| OKTA231117P00125000 | 2023-05-30 11:10AM EDT | 125.00 | 37.30 | 51.95 | 52.80 | 0.00 | - | 2 | 0 | 45.61% |
| OKTA231117P00130000 | 2023-05-31 3:30PM EDT | 130.00 | 40.35 | 56.95 | 57.75 | 0.00 | - | - | 0 | 47.12% |
© 2023 Yahoo. All rights reserved.