OKTA - Okta, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240119C00022500 | 2023-03-09 1:49PM EDT | 22.50 | 64.63 | 57.55 | 59.35 | 0.00 | - | 5 | 6 | 231.93% |
| OKTA240119C00025000 | 2023-05-16 11:01AM EDT | 25.00 | 54.10 | 47.25 | 48.15 | 0.00 | - | 5 | 18 | 95.90% |
| OKTA240119C00030000 | 2023-05-30 11:45AM EDT | 30.00 | 60.70 | 42.50 | 43.55 | 0.00 | - | 1 | 27 | 86.57% |
| OKTA240119C00035000 | 2023-05-16 11:01AM EDT | 35.00 | 45.05 | 38.20 | 38.85 | 0.00 | - | 5 | 28 | 80.03% |
| OKTA240119C00040000 | 2023-06-05 3:54PM EDT | 40.00 | 34.67 | 34.00 | 34.30 | 0.00 | - | 1 | 200 | 74.41% |
| OKTA240119C00045000 | 2023-05-18 10:08AM EDT | 45.00 | 38.20 | 29.75 | 30.10 | 0.00 | - | 1 | 90 | 69.47% |
| OKTA240119C00050000 | 2023-06-06 3:48PM EDT | 50.00 | 26.85 | 25.70 | 26.05 | 0.00 | - | 1 | 134 | 65.05% |
| OKTA240119C00055000 | 2023-06-02 1:07PM EDT | 55.00 | 24.50 | 22.10 | 22.35 | 0.00 | - | 116 | 157 | 62.23% |
| OKTA240119C00060000 | 2023-06-06 12:31PM EDT | 60.00 | 20.20 | 18.65 | 18.85 | 0.00 | - | 1 | 248 | 59.14% |
| OKTA240119C00065000 | 2023-06-01 1:46PM EDT | 65.00 | 18.90 | 15.50 | 15.80 | 0.00 | - | 5 | 152 | 56.78% |
| OKTA240119C00070000 | 2023-06-07 10:11AM EDT | 70.00 | 14.05 | 12.90 | 13.05 | +0.05 | +0.36% | 85 | 1,087 | 55.12% |
| OKTA240119C00075000 | 2023-06-07 12:49PM EDT | 75.00 | 11.10 | 10.50 | 10.75 | -0.30 | -2.63% | 58 | 5,268 | 53.61% |
| OKTA240119C00080000 | 2023-06-07 12:49PM EDT | 80.00 | 9.05 | 8.60 | 8.75 | -0.26 | -2.79% | 21 | 743 | 52.61% |
| OKTA240119C00085000 | 2023-06-07 12:23PM EDT | 85.00 | 7.50 | 6.95 | 7.15 | -0.15 | -1.96% | 8 | 730 | 51.84% |
| OKTA240119C00090000 | 2023-06-07 10:43AM EDT | 90.00 | 6.16 | 5.65 | 5.75 | -0.09 | -1.44% | 2 | 1,220 | 51.22% |
| OKTA240119C00095000 | 2023-06-06 12:33PM EDT | 95.00 | 5.20 | 4.55 | 4.70 | 0.00 | - | 39 | 682 | 50.88% |
| OKTA240119C00100000 | 2023-06-07 9:59AM EDT | 100.00 | 4.08 | 3.65 | 3.80 | +0.03 | +0.74% | 1 | 3,022 | 50.49% |
| OKTA240119C00105000 | 2023-06-07 12:59PM EDT | 105.00 | 2.97 | 2.94 | 3.05 | -0.43 | -12.65% | 2 | 699 | 50.18% |
| OKTA240119C00110000 | 2023-06-06 3:03PM EDT | 110.00 | 2.66 | 2.37 | 2.50 | 0.00 | - | 32 | 298 | 50.12% |
| OKTA240119C00115000 | 2023-06-05 3:25PM EDT | 115.00 | 2.18 | 1.90 | 2.03 | 0.00 | - | 3 | 1,050 | 50.45% |
| OKTA240119C00120000 | 2023-06-07 11:28AM EDT | 120.00 | 1.75 | 1.57 | 1.66 | -0.03 | -1.69% | 3 | 670 | 50.10% |
| OKTA240119C00125000 | 2023-06-05 9:35AM EDT | 125.00 | 1.43 | 1.27 | 1.39 | 0.00 | - | 2 | 592 | 50.22% |
| OKTA240119C00130000 | 2023-06-07 11:36AM EDT | 130.00 | 1.20 | 1.06 | 1.14 | -0.23 | -16.08% | 5 | 761 | 50.37% |
| OKTA240119C00135000 | 2023-06-07 12:27PM EDT | 135.00 | 0.93 | 0.88 | 0.94 | -0.02 | -2.11% | 11 | 197 | 50.49% |
| OKTA240119C00140000 | 2023-06-06 12:24PM EDT | 140.00 | 0.90 | 0.72 | 0.79 | 0.00 | - | 1 | 132 | 50.64% |
| OKTA240119C00145000 | 2023-06-05 1:08PM EDT | 145.00 | 0.69 | 0.61 | 0.67 | -0.01 | -1.43% | 8 | 96 | 50.95% |
| OKTA240119C00150000 | 2023-06-05 11:01AM EDT | 150.00 | 0.53 | 0.51 | 0.57 | -0.02 | -3.64% | 1 | 2,367 | 51.17% |
| OKTA240119C00155000 | 2023-06-07 11:35AM EDT | 155.00 | 0.48 | 0.43 | 0.52 | -0.05 | -9.43% | 8 | 201 | 51.76% |
| OKTA240119C00160000 | 2023-06-06 2:38PM EDT | 160.00 | 0.45 | 0.32 | 0.52 | 0.00 | - | 3 | 297 | 52.30% |
| OKTA240119C00165000 | 2023-06-05 1:07PM EDT | 165.00 | 0.38 | 0.26 | 0.44 | 0.00 | - | 2 | 252 | 52.30% |
| OKTA240119C00170000 | 2023-06-02 9:30AM EDT | 170.00 | 0.38 | 0.22 | 0.38 | 0.00 | - | 1 | 4,266 | 52.54% |
| OKTA240119C00175000 | 2023-06-05 12:39PM EDT | 175.00 | 0.30 | 0.25 | 0.34 | 0.00 | - | 3 | 235 | 53.81% |
| OKTA240119C00180000 | 2023-06-05 1:07PM EDT | 180.00 | 0.24 | 0.16 | 0.30 | 0.00 | - | 2 | 164 | 53.22% |
| OKTA240119C00185000 | 2023-06-02 2:01PM EDT | 185.00 | 0.23 | 0.18 | 0.27 | 0.00 | - | 6 | 202 | 54.30% |
| OKTA240119C00190000 | 2023-06-06 9:58AM EDT | 190.00 | 0.21 | 0.12 | 0.24 | 0.00 | - | 1 | 94 | 53.91% |
| OKTA240119C00195000 | 2023-06-02 2:03PM EDT | 195.00 | 0.18 | 0.11 | 0.22 | 0.00 | - | 4 | 89 | 54.49% |
| OKTA240119C00200000 | 2023-06-02 2:03PM EDT | 200.00 | 0.16 | 0.09 | 0.21 | 0.00 | - | 3 | 790 | 54.88% |
| OKTA240119C00210000 | 2023-06-02 2:48PM EDT | 210.00 | 0.15 | 0.07 | 0.18 | 0.00 | - | 8 | 62 | 55.76% |
| OKTA240119C00220000 | 2023-06-02 2:05PM EDT | 220.00 | 0.14 | 0.06 | 0.17 | 0.00 | - | 5 | 121 | 57.23% |
| OKTA240119C00230000 | 2023-06-01 2:35PM EDT | 230.00 | 0.08 | 0.05 | 0.16 | 0.00 | - | 2 | 77 | 58.50% |
| OKTA240119C00240000 | 2023-03-29 2:13PM EDT | 240.00 | 0.18 | 0.01 | 0.14 | 0.00 | - | 40 | 115 | 58.01% |
| OKTA240119C00250000 | 2023-06-06 3:59PM EDT | 250.00 | 0.10 | 0.04 | 0.15 | 0.00 | - | 10 | 219 | 61.23% |
| OKTA240119C00260000 | 2023-03-29 2:07PM EDT | 260.00 | 0.07 | 0.01 | 0.16 | 0.00 | - | 40 | 152 | 62.11% |
| OKTA240119C00270000 | 2023-05-05 11:34AM EDT | 270.00 | 0.05 | 0.03 | 0.21 | 0.00 | - | 39 | 60 | 66.02% |
| OKTA240119C00280000 | 2023-02-07 3:16PM EDT | 280.00 | 0.08 | 0.08 | 0.24 | 0.00 | - | 3 | 59 | 69.73% |
| OKTA240119C00290000 | 2023-02-07 3:16PM EDT | 290.00 | 0.08 | 0.05 | 0.41 | 0.00 | - | 15 | 122 | 74.32% |
| OKTA240119C00300000 | 2023-06-02 10:48AM EDT | 300.00 | 0.05 | 0.03 | 0.13 | 0.00 | - | 1 | 103 | 67.38% |
| OKTA240119C00310000 | 2023-02-08 11:59AM EDT | 310.00 | 0.11 | 0.00 | 0.27 | 0.00 | - | 1 | 292 | 72.46% |
| OKTA240119C00320000 | 2023-06-01 2:20PM EDT | 320.00 | 0.04 | 0.03 | 0.13 | 0.00 | - | 15 | 96 | 69.73% |
| OKTA240119C00330000 | 2023-02-06 1:28PM EDT | 330.00 | 0.04 | 0.01 | 0.22 | 0.00 | - | 14 | 41 | 73.73% |
| OKTA240119C00340000 | 2023-02-06 1:31PM EDT | 340.00 | 0.14 | 0.01 | 0.27 | 0.00 | - | 10 | 44 | 76.56% |
| OKTA240119C00350000 | 2023-02-06 1:26PM EDT | 350.00 | 0.14 | 0.02 | 0.18 | 0.00 | - | 10 | 24 | 75.00% |
| OKTA240119C00360000 | 2023-03-31 9:46AM EDT | 360.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 3 | 16 | 75.20% |
| OKTA240119C00370000 | 2023-02-06 1:22PM EDT | 370.00 | 0.12 | 0.01 | 0.15 | 0.00 | - | 1 | 27 | 75.39% |
| OKTA240119C00380000 | 2023-05-31 2:03PM EDT | 380.00 | 0.15 | 0.02 | 0.11 | 0.00 | - | 13 | 499 | 74.80% |
| OKTA240119C00390000 | 2023-02-09 3:42PM EDT | 390.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | 2 | 43 | 80.66% |
| OKTA240119C00400000 | 2023-05-26 12:44PM EDT | 400.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | 5 | 210 | 75.59% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240119P00022500 | 2023-06-02 1:54PM EDT | 22.50 | 0.13 | 0.14 | 0.15 | 0.00 | - | 1 | 128 | 70.31% |
| OKTA240119P00025000 | 2023-06-02 11:09AM EDT | 25.00 | 0.23 | 0.17 | 0.28 | 0.00 | - | 1 | 143 | 68.95% |
| OKTA240119P00030000 | 2023-06-02 11:42AM EDT | 30.00 | 0.42 | 0.35 | 0.50 | 0.00 | - | 6 | 185 | 64.94% |
| OKTA240119P00035000 | 2023-06-02 11:40AM EDT | 35.00 | 0.73 | 0.35 | 0.83 | 0.00 | - | 5 | 824 | 58.50% |
| OKTA240119P00040000 | 2023-06-05 12:51PM EDT | 40.00 | 1.30 | 1.19 | 1.24 | 0.00 | - | 1 | 1,207 | 58.72% |
| OKTA240119P00045000 | 2023-06-06 9:44AM EDT | 45.00 | 2.00 | 1.82 | 1.89 | 0.00 | - | 1 | 1,308 | 55.91% |
| OKTA240119P00050000 | 2023-06-07 12:54PM EDT | 50.00 | 2.63 | 2.67 | 2.75 | +0.03 | +1.15% | 5 | 1,292 | 53.27% |
| OKTA240119P00055000 | 2023-06-07 11:37AM EDT | 55.00 | 3.55 | 3.75 | 3.90 | -0.40 | -10.13% | 2 | 309 | 50.85% |
| OKTA240119P00060000 | 2023-06-07 10:03AM EDT | 60.00 | 5.05 | 5.15 | 5.30 | -0.10 | -1.94% | 30 | 392 | 48.94% |
| OKTA240119P00065000 | 2023-06-07 12:33PM EDT | 65.00 | 6.85 | 7.00 | 7.10 | +0.05 | +0.74% | 75 | 2,663 | 47.06% |
| OKTA240119P00070000 | 2023-06-06 1:54PM EDT | 70.00 | 9.00 | 9.15 | 9.30 | 0.00 | - | 1 | 677 | 45.44% |
| OKTA240119P00075000 | 2023-06-02 3:26PM EDT | 75.00 | 10.87 | 11.70 | 11.95 | 0.00 | - | 3 | 716 | 44.21% |
| OKTA240119P00080000 | 2023-06-01 2:00PM EDT | 80.00 | 14.27 | 14.70 | 15.00 | +0.77 | +5.70% | 47 | 1,149 | 43.18% |
| OKTA240119P00085000 | 2023-06-06 1:41PM EDT | 85.00 | 17.40 | 18.00 | 18.30 | 0.00 | - | 21 | 1,283 | 41.74% |
| OKTA240119P00090000 | 2023-06-06 11:03AM EDT | 90.00 | 21.15 | 21.60 | 21.90 | 0.00 | - | 15 | 631 | 40.17% |
| OKTA240119P00095000 | 2023-06-07 9:51AM EDT | 95.00 | 24.79 | 25.55 | 25.85 | -0.26 | -1.04% | 2 | 652 | 38.90% |
| OKTA240119P00100000 | 2023-06-02 1:12PM EDT | 100.00 | 27.80 | 29.70 | 29.95 | 0.00 | - | 12 | 1,425 | 36.88% |
| OKTA240119P00105000 | 2023-06-02 11:59AM EDT | 105.00 | 32.37 | 34.10 | 34.40 | 0.00 | - | 10 | 163 | 35.69% |
| OKTA240119P00110000 | 2023-06-01 10:02AM EDT | 110.00 | 39.06 | 38.70 | 39.05 | 0.00 | - | 3 | 199 | 34.91% |
| OKTA240119P00115000 | 2023-06-01 9:30AM EDT | 115.00 | 41.29 | 43.45 | 43.85 | 0.00 | - | 2 | 159 | 34.72% |
| OKTA240119P00120000 | 2023-06-02 11:02AM EDT | 120.00 | 46.35 | 48.05 | 49.00 | 0.00 | - | 2 | 136 | 39.36% |
| OKTA240119P00125000 | 2023-05-16 10:11AM EDT | 125.00 | 48.40 | 53.00 | 53.85 | 0.00 | - | 1 | 1 | 39.36% |
| OKTA240119P00130000 | 2023-05-30 1:03PM EDT | 130.00 | 42.55 | 57.95 | 58.90 | 0.00 | - | 2 | 0 | 42.33% |
| OKTA240119P00135000 | 2023-05-30 1:03PM EDT | 135.00 | 47.00 | 63.00 | 63.80 | 0.00 | - | 2 | 0 | 42.53% |
| OKTA240119P00140000 | 2023-05-30 11:08AM EDT | 140.00 | 51.45 | 68.00 | 68.80 | 0.00 | - | 1 | 0 | 44.43% |
| OKTA240119P00145000 | 2023-05-30 11:07AM EDT | 145.00 | 56.00 | 72.95 | 73.85 | 0.00 | - | 1 | 0 | 47.24% |
| OKTA240119P00150000 | 2023-05-30 1:04PM EDT | 150.00 | 61.35 | 78.05 | 78.80 | 0.00 | - | 4 | 0 | 48.00% |
| OKTA240119P00155000 | 2022-09-15 11:50AM EDT | 155.00 | 93.00 | 104.70 | 106.75 | 0.00 | - | 15 | 0 | 171.36% |
| OKTA240119P00160000 | 2022-09-21 3:50PM EDT | 160.00 | 101.70 | 104.75 | 106.10 | 0.00 | - | 110 | 0 | 150.10% |
| OKTA240119P00165000 | 2023-01-17 12:00PM EDT | 165.00 | 94.10 | 87.75 | 88.70 | 0.00 | - | 1 | 0 | 0.00% |
| OKTA240119P00170000 | 2023-05-22 12:24PM EDT | 170.00 | 84.60 | 97.90 | 98.80 | 0.00 | - | 1 | 0 | 54.25% |
| OKTA240119P00175000 | 2022-12-12 4:09PM EDT | 175.00 | 107.10 | 109.15 | 111.70 | 0.00 | - | 1 | 0 | 109.02% |
| OKTA240119P00180000 | 2022-11-30 11:50AM EDT | 180.00 | 129.25 | 110.80 | 112.60 | 0.00 | - | 1 | 1 | 88.28% |
| OKTA240119P00185000 | 2022-04-05 3:05PM EDT | 185.00 | 51.35 | 78.75 | 82.45 | 0.00 | - | 12 | 23 | 0.00% |
| OKTA240119P00190000 | 2022-09-01 3:33PM EDT | 190.00 | 128.75 | 131.60 | 134.25 | 0.00 | - | 2 | 0 | 150.93% |
| OKTA240119P00195000 | 2022-09-07 11:17AM EDT | 195.00 | 134.20 | 140.10 | 141.70 | 0.00 | - | 4 | 0 | 166.10% |
| OKTA240119P00200000 | 2022-10-05 2:15PM EDT | 200.00 | 140.80 | 154.30 | 156.50 | 0.00 | - | 2 | 0 | 210.25% |
| OKTA240119P00210000 | 2022-07-14 2:44PM EDT | 210.00 | 117.35 | 106.80 | 107.25 | 0.00 | - | 1 | 59 | 0.00% |
| OKTA240119P00220000 | 2022-09-02 11:59AM EDT | 220.00 | 154.40 | 161.55 | 165.05 | 0.00 | - | 12 | 0 | 162.38% |
| OKTA240119P00230000 | 2022-09-01 3:46PM EDT | 230.00 | 168.75 | 171.50 | 175.20 | 0.00 | - | 100 | 0 | 165.48% |
| OKTA240119P00240000 | 2022-06-17 1:19PM EDT | 240.00 | 157.60 | 142.90 | 145.95 | 0.00 | - | 1 | 3 | 0.00% |
| OKTA240119P00250000 | 2022-05-24 2:51PM EDT | 250.00 | 172.75 | 154.90 | 158.25 | 0.00 | - | 5 | 7 | 0.00% |
| OKTA240119P00260000 | 2022-05-19 2:10PM EDT | 260.00 | 176.00 | 175.65 | 178.75 | 0.00 | - | 1 | 1 | 0.00% |
| OKTA240119P00270000 | 2022-05-20 9:58AM EDT | 270.00 | 183.36 | 185.50 | 189.00 | 0.00 | - | 5 | 0 | 0.00% |
| OKTA240119P00280000 | 2022-08-29 11:56AM EDT | 280.00 | 190.00 | 222.10 | 225.05 | 0.00 | - | 4 | 0 | 178.80% |
| OKTA240119P00290000 | 2022-05-02 10:24AM EDT | 290.00 | 171.00 | 204.30 | 207.90 | 0.00 | - | 1 | 0 | 0.00% |
| OKTA240119P00320000 | 2021-11-10 7:47AM EDT | 320.00 | 105.00 | 111.85 | 119.65 | 0.00 | - | - | 1 | 0.00% |
| OKTA240119P00340000 | 2022-09-01 9:33AM EDT | 340.00 | 274.90 | 280.70 | 285.30 | 0.00 | - | - | 0 | 187.66% |
| OKTA240119P00350000 | 2022-09-01 9:33AM EDT | 350.00 | 285.00 | 290.75 | 295.50 | 0.00 | - | - | 0 | 189.92% |
| OKTA240119P00370000 | 2022-09-01 9:33AM EDT | 370.00 | 305.00 | 310.70 | 315.50 | 0.00 | - | - | 0 | 192.98% |
| OKTA240119P00390000 | 2022-09-01 9:33AM EDT | 390.00 | 325.00 | 330.65 | 335.50 | 0.00 | - | - | 0 | 195.84% |
© 2023 Yahoo. All rights reserved.