Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240719C00065000 | 2024-04-03 3:51PM EDT | 65.00 | 38.69 | 27.30 | 29.95 | 0.00 | - | 1 | 1 | 61.91% |
| OKTA240719C00075000 | 2024-04-15 3:18PM EDT | 75.00 | 22.30 | 19.30 | 20.55 | 0.00 | - | - | 3 | 54.52% |
| OKTA240719C00080000 | 2024-04-23 2:19PM EDT | 80.00 | 18.24 | 14.85 | 16.70 | 0.00 | - | 1 | 13 | 56.62% |
| OKTA240719C00082500 | 2024-04-23 9:54AM EDT | 82.50 | 16.40 | 13.70 | 16.05 | 0.00 | - | 1 | 11 | 54.97% |
| OKTA240719C00085000 | 2024-04-16 11:58AM EDT | 85.00 | 15.25 | 12.10 | 13.30 | 0.00 | - | 5 | 7 | 50.64% |
| OKTA240719C00087500 | 2024-04-25 9:50AM EDT | 87.50 | 10.85 | 9.20 | 11.75 | 0.00 | - | 1 | 3 | 53.37% |
| OKTA240719C00090000 | 2024-04-17 3:55PM EDT | 90.00 | 11.40 | 9.10 | 10.35 | 0.00 | - | 1 | 5 | 52.65% |
| OKTA240719C00092500 | 2024-04-25 11:52AM EDT | 92.50 | 9.05 | 8.80 | 9.00 | +0.30 | +3.43% | 3 | 112 | 51.05% |
| OKTA240719C00095000 | 2024-04-26 2:24PM EDT | 95.00 | 7.85 | 7.65 | 7.80 | -0.30 | -3.68% | 6 | 90 | 50.43% |
| OKTA240719C00097500 | 2024-04-25 9:35AM EDT | 97.50 | 7.45 | 6.60 | 6.80 | +1.45 | +24.17% | 1 | 127 | 50.06% |
| OKTA240719C00100000 | 2024-04-26 3:51PM EDT | 100.00 | 5.85 | 4.70 | 5.85 | -0.15 | -2.50% | 203 | 152 | 50.11% |
| OKTA240719C00105000 | 2024-04-26 1:15PM EDT | 105.00 | 4.40 | 2.89 | 4.30 | -0.10 | -2.22% | 1 | 141 | 49.48% |
| OKTA240719C00110000 | 2024-04-26 11:36AM EDT | 110.00 | 3.15 | 2.55 | 3.10 | +0.10 | +3.28% | 3 | 101 | 48.91% |
| OKTA240719C00115000 | 2024-04-26 3:52PM EDT | 115.00 | 2.21 | 1.96 | 2.21 | -0.12 | -5.15% | 10 | 279 | 48.55% |
| OKTA240719C00120000 | 2024-04-23 2:37PM EDT | 120.00 | 1.79 | 1.45 | 1.58 | 0.00 | - | 12 | 143 | 48.49% |
| OKTA240719C00125000 | 2024-04-26 2:42PM EDT | 125.00 | 1.06 | 0.84 | 1.24 | -0.03 | -2.75% | 1 | 31 | 49.81% |
| OKTA240719C00130000 | 2024-04-25 12:19PM EDT | 130.00 | 0.72 | 0.73 | 2.10 | 0.00 | - | 1 | 61 | 56.13% |
| OKTA240719C00135000 | 2024-04-23 9:51AM EDT | 135.00 | 0.50 | 0.53 | 0.75 | 0.00 | - | 1 | 20 | 50.00% |
| OKTA240719C00140000 | 2024-04-02 10:12AM EDT | 140.00 | 1.31 | 0.24 | 0.46 | 0.00 | - | 10 | 16 | 50.15% |
| OKTA240719C00145000 | 2024-03-01 1:30PM EDT | 145.00 | 3.10 | 1.24 | 1.34 | 0.00 | - | 4 | 4 | 66.46% |
| OKTA240719C00150000 | 2024-04-08 1:02PM EDT | 150.00 | 0.63 | 0.10 | 0.75 | 0.00 | - | 1 | 20 | 55.66% |
| OKTA240719C00155000 | 2024-03-05 11:28AM EDT | 155.00 | 1.75 | 0.47 | 0.52 | 0.00 | - | 2 | 2 | 60.21% |
| OKTA240719C00160000 | 2024-03-27 10:08AM EDT | 160.00 | 0.55 | 0.04 | 0.64 | 0.00 | - | 1 | 0 | 59.08% |
| OKTA240719C00165000 | 2024-04-05 12:31PM EDT | 165.00 | 0.29 | 0.04 | 0.56 | 0.00 | - | 2 | 13 | 60.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240719P00045000 | 2024-04-23 12:46PM EDT | 45.00 | 0.17 | 0.00 | 1.37 | 0.00 | - | 1 | 2 | 94.34% |
| OKTA240719P00065000 | 2024-04-22 12:50PM EDT | 65.00 | 0.68 | 0.71 | 0.99 | 0.00 | - | 2 | 2 | 54.69% |
| OKTA240719P00070000 | 2024-04-04 3:38PM EDT | 70.00 | 0.81 | 1.21 | 1.48 | 0.00 | - | 4 | 15 | 51.98% |
| OKTA240719P00075000 | 2024-04-23 12:46PM EDT | 75.00 | 1.66 | 1.94 | 2.20 | 0.00 | - | 1 | 22 | 50.67% |
| OKTA240719P00080000 | 2024-04-25 3:19PM EDT | 80.00 | 3.05 | 3.10 | 3.35 | 0.00 | - | 38 | 95 | 49.00% |
| OKTA240719P00082500 | 2024-04-24 2:33PM EDT | 82.50 | 3.40 | 3.85 | 4.10 | 0.00 | - | 30 | 48 | 48.40% |
| OKTA240719P00085000 | 2024-04-25 1:44PM EDT | 85.00 | 4.55 | 4.70 | 4.95 | 0.00 | - | 57 | 80 | 47.74% |
| OKTA240719P00087500 | 2024-04-25 1:07PM EDT | 87.50 | 5.70 | 5.65 | 5.90 | 0.00 | - | 2 | 55 | 47.02% |
| OKTA240719P00090000 | 2024-04-25 3:02PM EDT | 90.00 | 6.65 | 6.75 | 7.00 | 0.00 | - | 51 | 95 | 46.50% |
| OKTA240719P00092500 | 2024-04-26 10:49AM EDT | 92.50 | 7.55 | 8.00 | 8.20 | +0.55 | +7.86% | 7 | 98 | 45.87% |
| OKTA240719P00095000 | 2024-04-26 10:06AM EDT | 95.00 | 8.90 | 9.30 | 9.55 | -0.20 | -2.20% | 2 | 122 | 45.42% |
| OKTA240719P00097500 | 2024-04-26 1:09PM EDT | 97.50 | 10.50 | 10.70 | 11.25 | -0.40 | -3.67% | 200 | 160 | 46.30% |
| OKTA240719P00100000 | 2024-04-25 11:39AM EDT | 100.00 | 12.45 | 12.30 | 13.30 | 0.00 | - | 3 | 81 | 48.62% |
| OKTA240719P00105000 | 2024-04-18 2:14PM EDT | 105.00 | 14.85 | 15.75 | 17.75 | 0.00 | - | 1 | 130 | 54.03% |
| OKTA240719P00110000 | 2024-04-25 11:39AM EDT | 110.00 | 19.80 | 19.35 | 21.05 | 0.00 | - | 3 | 78 | 50.57% |
| OKTA240719P00115000 | 2024-04-01 1:26PM EDT | 115.00 | 15.50 | 23.25 | 24.25 | 0.00 | - | 1 | 6 | 42.91% |
| OKTA240719P00120000 | 2024-04-03 3:15PM EDT | 120.00 | 20.80 | 27.45 | 29.35 | 0.00 | - | 5 | 5 | 49.07% |
| OKTA240719P00125000 | 2024-02-29 11:08AM EDT | 125.00 | 22.50 | 22.35 | 23.80 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.