UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.05 +0.05 (+0.06%) GOLD FUTURES
2,308.80 -2.20 (-0.10%) DOW
38,069.30 +166.01 (+0.44%) Bitcoin GBP
47,157.18 +1,592.14 (+3.49%)
Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240531C00085000 | 2024-04-30 3:07PM EDT | 85.00 | 12.40 | 12.90 | 13.75 | 0.00 | - | 1 | 6 | 70.07% |
| OKTA240531C00088000 | 2024-04-24 3:00PM EDT | 88.00 | 10.30 | 10.80 | 12.85 | 0.00 | - | - | 1 | 74.54% |
| OKTA240531C00089000 | 2024-04-24 3:00PM EDT | 89.00 | 9.70 | 10.30 | 10.75 | 0.00 | - | 1 | 2 | 67.38% |
| OKTA240531C00090000 | 2024-05-01 10:09AM EDT | 90.00 | 8.55 | 9.90 | 11.40 | 0.00 | - | 2 | 5 | 74.39% |
| OKTA240531C00091000 | 2024-05-01 2:39PM EDT | 91.00 | 8.70 | 8.90 | 9.90 | 0.00 | - | 1 | 2 | 67.60% |
| OKTA240531C00093000 | 2024-05-02 12:00PM EDT | 93.00 | 8.25 | 8.25 | 8.50 | +1.23 | +17.52% | 18 | 25 | 67.92% |
| OKTA240531C00094000 | 2024-05-02 11:55AM EDT | 94.00 | 7.70 | 7.65 | 8.00 | +1.10 | +16.67% | 18 | 21 | 67.41% |
| OKTA240531C00095000 | 2024-05-02 12:10PM EDT | 95.00 | 7.20 | 7.20 | 7.50 | +1.20 | +20.00% | 71 | 33 | 67.41% |
| OKTA240531C00096000 | 2024-05-02 10:19AM EDT | 96.00 | 6.20 | 6.70 | 7.00 | +0.34 | +5.80% | 2 | 20 | 66.97% |
| OKTA240531C00097000 | 2024-05-01 3:08PM EDT | 97.00 | 6.50 | 6.25 | 6.55 | 0.00 | - | 23 | 234 | 66.79% |
| OKTA240531C00098000 | 2024-05-02 12:35PM EDT | 98.00 | 5.90 | 4.70 | 6.15 | +0.83 | +16.37% | 59 | 21 | 61.57% |
| OKTA240531C00100000 | 2024-05-02 12:44PM EDT | 100.00 | 5.16 | 4.95 | 5.35 | +1.66 | +47.43% | 35 | 27 | 66.03% |
| OKTA240531C00101000 | 2024-05-01 9:34AM EDT | 101.00 | 3.86 | 4.25 | 5.00 | 0.00 | - | 15 | 167 | 64.37% |
| OKTA240531C00102000 | 2024-05-01 10:05AM EDT | 102.00 | 4.90 | 4.20 | 4.65 | +1.41 | +40.40% | 1 | 19 | 65.59% |
| OKTA240531C00103000 | 2024-04-29 10:16AM EDT | 103.00 | 3.55 | 2.62 | 4.35 | 0.00 | - | 1 | 4 | 59.42% |
| OKTA240531C00104000 | 2024-05-01 9:36AM EDT | 104.00 | 3.25 | 3.80 | 4.05 | 0.00 | - | 15 | 17 | 66.60% |
| OKTA240531C00105000 | 2024-05-01 3:18PM EDT | 105.00 | 3.62 | 3.30 | 3.70 | 0.00 | - | 1 | 17 | 65.11% |
| OKTA240531C00106000 | 2024-04-23 2:58PM EDT | 106.00 | 2.67 | 2.86 | 3.40 | 0.00 | - | 3 | 4 | 63.94% |
| OKTA240531C00107000 | 2024-04-30 11:35AM EDT | 107.00 | 2.41 | 2.86 | 3.20 | 0.00 | - | 1 | 2 | 65.43% |
| OKTA240531C00108000 | 2024-04-26 2:19PM EDT | 108.00 | 2.14 | 2.34 | 2.99 | 0.00 | - | 7 | 60 | 63.92% |
| OKTA240531C00109000 | 2024-04-22 9:40AM EDT | 109.00 | 2.01 | 2.35 | 2.78 | 0.00 | - | 1 | 2 | 65.14% |
| OKTA240531C00110000 | 2024-05-02 11:05AM EDT | 110.00 | 2.50 | 0.45 | 2.60 | +0.10 | +4.17% | 6 | 107 | 54.76% |
| OKTA240531C00111000 | 2024-04-26 2:27PM EDT | 111.00 | 1.62 | 2.07 | 2.39 | 0.00 | - | 1 | 2 | 65.70% |
| OKTA240531C00112000 | 2024-05-01 10:02AM EDT | 112.00 | 1.60 | 1.39 | 2.23 | 0.00 | - | 2 | 16 | 62.60% |
| OKTA240531C00115000 | 2024-04-22 11:06AM EDT | 115.00 | 1.14 | 1.38 | 1.76 | 0.00 | - | 1 | 5 | 65.21% |
| OKTA240531C00120000 | 2024-05-01 12:55PM EDT | 120.00 | 0.86 | 1.04 | 2.31 | 0.00 | - | 2 | 5 | 75.76% |
| OKTA240531C00125000 | 2024-05-01 12:04PM EDT | 125.00 | 0.64 | 0.48 | 1.40 | 0.00 | - | 2 | 10 | 71.48% |
| OKTA240531C00140000 | 2024-04-22 1:07PM EDT | 140.00 | 0.74 | 0.00 | 1.61 | 0.00 | - | - | 10 | 88.53% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240531P00055000 | 2024-04-26 11:57AM EDT | 55.00 | 0.68 | 0.00 | 1.25 | 0.00 | - | 2 | 2 | 121.73% |
| OKTA240531P00060000 | 2024-04-25 2:03PM EDT | 60.00 | 0.19 | 0.00 | 1.00 | 0.00 | - | - | 7 | 100.29% |
| OKTA240531P00070000 | 2024-05-01 3:49PM EDT | 70.00 | 0.52 | 0.18 | 0.64 | 0.00 | - | 8 | 33 | 68.56% |
| OKTA240531P00075000 | 2024-05-01 12:51PM EDT | 75.00 | 1.31 | 1.00 | 1.10 | 0.00 | - | 1 | 106 | 71.39% |
| OKTA240531P00080000 | 2024-05-01 12:04PM EDT | 80.00 | 2.25 | 1.78 | 1.91 | 0.00 | - | 2 | 18 | 69.43% |
| OKTA240531P00083000 | 2024-05-01 3:45PM EDT | 83.00 | 2.93 | 0.51 | 3.80 | 0.00 | - | 2 | 4 | 63.82% |
| OKTA240531P00084000 | 2024-05-02 12:34PM EDT | 84.00 | 2.75 | 2.52 | 2.89 | -0.04 | -1.43% | 1 | 36 | 67.24% |
| OKTA240531P00085000 | 2024-05-02 12:46PM EDT | 85.00 | 3.00 | 2.93 | 3.10 | -0.13 | -4.15% | 4 | 13 | 67.33% |
| OKTA240531P00086000 | 2024-04-23 9:32AM EDT | 86.00 | 3.42 | 2.90 | 3.55 | 0.00 | - | - | 1 | 66.04% |
| OKTA240531P00088000 | 2024-05-01 2:07PM EDT | 88.00 | 4.28 | 3.80 | 4.15 | 0.00 | - | 15 | 38 | 66.48% |
| OKTA240531P00089000 | 2024-05-02 10:57AM EDT | 89.00 | 4.42 | 4.25 | 4.50 | -0.36 | -7.53% | 30 | 16 | 66.58% |
| OKTA240531P00090000 | 2024-05-02 12:47PM EDT | 90.00 | 4.75 | 4.65 | 4.85 | +0.24 | +5.32% | 3 | 23 | 66.21% |
| OKTA240531P00091000 | 2024-05-01 9:30AM EDT | 91.00 | 5.70 | 3.75 | 5.25 | 0.00 | - | 30 | 36 | 59.55% |
| OKTA240531P00092000 | 2024-05-02 10:03AM EDT | 92.00 | 6.40 | 5.45 | 5.70 | +0.54 | +9.22% | 3 | 24 | 65.58% |
| OKTA240531P00093000 | 2024-05-02 12:00PM EDT | 93.00 | 6.10 | 5.95 | 6.25 | -0.80 | -11.59% | 4 | 10 | 65.99% |
| OKTA240531P00094000 | 2024-05-01 2:48PM EDT | 94.00 | 6.84 | 5.90 | 6.80 | 0.00 | - | 4 | 15 | 63.65% |
| OKTA240531P00095000 | 2024-05-02 11:46AM EDT | 95.00 | 7.05 | 5.80 | 7.20 | -0.40 | -5.37% | 17 | 57 | 60.21% |
| OKTA240531P00099000 | 2024-04-24 12:37PM EDT | 99.00 | 9.54 | 8.85 | 9.40 | 0.00 | - | 2 | 3 | 63.04% |
| OKTA240531P00100000 | 2024-04-23 2:46PM EDT | 100.00 | 9.55 | 8.95 | 10.20 | 0.00 | - | - | 1 | 61.30% |
| OKTA240531P00101000 | 2024-04-24 3:00PM EDT | 101.00 | 11.00 | 10.25 | 10.75 | 0.00 | - | - | 1 | 63.86% |
| OKTA240531P00105000 | 2024-04-26 2:27PM EDT | 105.00 | 14.79 | 13.00 | 13.45 | 0.00 | - | 10 | 10 | 63.04% |
| OKTA240531P00106000 | 2024-04-18 3:49PM EDT | 106.00 | 14.48 | 13.75 | 14.30 | 0.00 | - | - | 10 | 63.60% |
© 2024 Yahoo. All rights reserved.