Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240816C00035000 | 2024-05-30 10:29AM EDT | 35.00 | 56.60 | 57.15 | 60.30 | 0.00 | - | 1 | 1 | 206.45% |
| OKTA240816C00040000 | 2024-05-23 3:39PM EDT | 40.00 | 59.30 | 45.35 | 49.35 | 0.00 | - | 1 | 2 | 0.00% |
| OKTA240816C00045000 | 2023-12-01 4:35PM EDT | 45.00 | 31.05 | 46.50 | 49.70 | 0.00 | - | 1 | 0 | 218.07% |
| OKTA240816C00050000 | 2023-12-07 3:22PM EDT | 50.00 | 26.10 | 33.90 | 37.50 | 0.00 | - | 1 | 13 | 0.00% |
| OKTA240816C00055000 | 2024-06-17 11:06AM EDT | 55.00 | 34.66 | 41.05 | 45.00 | 0.00 | - | 1 | 6 | 254.98% |
| OKTA240816C00060000 | 2024-05-30 3:12PM EDT | 60.00 | 29.76 | 32.40 | 36.30 | 0.00 | - | 4 | 7 | 132.32% |
| OKTA240816C00065000 | 2024-07-08 9:53AM EDT | 65.00 | 31.71 | 26.95 | 30.75 | 0.00 | - | 3 | 24 | 92.68% |
| OKTA240816C00070000 | 2024-07-17 11:44AM EDT | 70.00 | 26.90 | 22.40 | 25.30 | 0.00 | - | 2 | 95 | 76.76% |
| OKTA240816C00072500 | 2024-04-24 11:32AM EDT | 72.50 | 24.00 | 25.80 | 26.90 | 0.00 | - | 1 | 31 | 169.68% |
| OKTA240816C00075000 | 2024-07-24 3:31PM EDT | 75.00 | 18.05 | 17.30 | 20.60 | 0.00 | - | 1 | 132 | 65.19% |
| OKTA240816C00077500 | 2024-05-29 2:46PM EDT | 77.50 | 21.50 | 15.85 | 17.50 | 0.00 | - | 5 | 70 | 63.87% |
| OKTA240816C00080000 | 2024-07-16 3:34PM EDT | 80.00 | 21.25 | 13.75 | 14.20 | 0.00 | - | 31 | 83 | 50.59% |
| OKTA240816C00082500 | 2024-07-19 11:47AM EDT | 82.50 | 11.55 | 11.50 | 12.10 | 0.00 | - | 6 | 154 | 50.22% |
| OKTA240816C00084000 | 2024-07-22 10:14AM EDT | 84.00 | 11.25 | 10.00 | 10.55 | 0.00 | - | - | 4 | 49.76% |
| OKTA240816C00085000 | 2024-07-26 3:19PM EDT | 85.00 | 9.15 | 9.05 | 10.50 | -1.07 | -10.47% | 2 | 185 | 60.94% |
| OKTA240816C00087500 | 2024-07-26 2:09PM EDT | 87.50 | 7.65 | 6.90 | 8.55 | +0.75 | +10.87% | 2 | 506 | 57.81% |
| OKTA240816C00089000 | 2024-07-25 1:09PM EDT | 89.00 | 7.60 | 6.15 | 7.25 | 0.00 | - | 4 | 4 | 53.56% |
| OKTA240816C00090000 | 2024-07-25 3:35PM EDT | 90.00 | 6.03 | 5.55 | 6.65 | 0.00 | - | 9 | 763 | 53.66% |
| OKTA240816C00091000 | 2024-07-25 12:42PM EDT | 91.00 | 6.00 | 4.30 | 5.10 | 0.00 | - | 6 | 6 | 42.26% |
| OKTA240816C00092000 | 2024-07-26 1:09PM EDT | 92.00 | 4.15 | 4.35 | 4.50 | -1.30 | -23.85% | 4 | - | 41.85% |
| OKTA240816C00092500 | 2024-07-25 3:34PM EDT | 92.50 | 4.50 | 3.90 | 4.25 | 0.00 | - | 12 | 4,921 | 42.04% |
| OKTA240816C00093000 | 2024-07-26 1:52PM EDT | 93.00 | 3.90 | 3.80 | 3.95 | +0.10 | +2.63% | 2 | 5 | 41.53% |
| OKTA240816C00094000 | 2024-07-26 3:40PM EDT | 94.00 | 3.40 | 3.30 | 3.45 | -0.90 | -20.93% | 18 | 27 | 41.31% |
| OKTA240816C00095000 | 2024-07-26 1:37PM EDT | 95.00 | 2.64 | 2.87 | 2.96 | -0.66 | -20.00% | 6 | 1,746 | 40.71% |
| OKTA240816C00096000 | 2024-07-23 10:24AM EDT | 96.00 | 4.20 | 2.33 | 2.59 | 0.00 | - | - | 4 | 40.99% |
| OKTA240816C00097000 | 2024-07-25 1:09PM EDT | 97.00 | 2.84 | 2.07 | 2.21 | 0.00 | - | 2 | 14 | 40.70% |
| OKTA240816C00097500 | 2024-07-26 11:22AM EDT | 97.50 | 1.56 | 1.90 | 2.05 | -0.68 | -30.36% | 1 | 779 | 40.72% |
| OKTA240816C00098000 | 2024-07-26 3:56PM EDT | 98.00 | 2.01 | 1.71 | 1.88 | -1.19 | -37.19% | 3 | 3 | 40.53% |
| OKTA240816C00099000 | 2024-07-26 1:05PM EDT | 99.00 | 1.40 | 1.49 | 1.61 | -0.35 | -20.00% | 1 | 4 | 40.63% |
| OKTA240816C00100000 | 2024-07-26 3:44PM EDT | 100.00 | 1.35 | 1.21 | 1.37 | -0.31 | -18.67% | 23 | 4,008 | 40.70% |
| OKTA240816C00101000 | 2024-07-26 3:26PM EDT | 101.00 | 1.03 | 0.96 | 1.14 | -0.30 | -22.56% | 1 | 3 | 40.48% |
| OKTA240816C00103000 | 2024-07-23 1:49PM EDT | 103.00 | 1.31 | 0.73 | 0.81 | 0.00 | - | - | 2 | 40.75% |
| OKTA240816C00104000 | 2024-07-25 12:44PM EDT | 104.00 | 0.91 | 0.46 | 0.89 | 0.00 | - | 3 | 8 | 44.73% |
| OKTA240816C00105000 | 2024-07-26 3:29PM EDT | 105.00 | 0.48 | 0.41 | 0.58 | -0.22 | -31.43% | 8 | 4,108 | 41.26% |
| OKTA240816C00106000 | 2024-07-25 12:44PM EDT | 106.00 | 0.73 | 0.39 | 0.49 | 0.00 | - | - | - | 41.55% |
| OKTA240816C00107000 | 2024-07-23 1:49PM EDT | 107.00 | 0.68 | 0.31 | 0.42 | 0.00 | - | - | 8 | 41.99% |
| OKTA240816C00108000 | 2024-07-22 12:25PM EDT | 108.00 | 0.49 | 0.24 | 0.39 | 0.00 | - | - | 2 | 43.26% |
| OKTA240816C00110000 | 2024-07-25 1:44PM EDT | 110.00 | 0.30 | 0.20 | 0.28 | 0.00 | - | 3 | 1,907 | 43.85% |
| OKTA240816C00115000 | 2024-07-18 3:06PM EDT | 115.00 | 0.17 | 0.06 | 0.25 | 0.00 | - | 11 | 598 | 51.61% |
| OKTA240816C00120000 | 2024-07-24 2:39PM EDT | 120.00 | 0.06 | 0.04 | 0.30 | 0.00 | - | 20 | 356 | 55.76% |
| OKTA240816C00125000 | 2024-07-25 10:00AM EDT | 125.00 | 0.01 | 0.03 | 0.20 | 0.00 | - | 1 | 123 | 59.18% |
| OKTA240816C00130000 | 2024-07-05 3:45PM EDT | 130.00 | 0.17 | 0.00 | 0.40 | 0.00 | - | 1 | 40 | 71.68% |
| OKTA240816C00135000 | 2024-07-23 3:14PM EDT | 135.00 | 0.05 | 0.00 | 0.41 | 0.00 | - | 18 | 147 | 78.61% |
| OKTA240816C00140000 | 2024-07-25 2:37PM EDT | 140.00 | 0.05 | 0.02 | 0.50 | 0.00 | - | 13 | 31 | 88.18% |
| OKTA240816C00145000 | 2024-06-24 12:09PM EDT | 145.00 | 0.01 | 0.00 | 1.49 | 0.00 | - | 4 | 43 | 114.65% |
| OKTA240816C00150000 | 2024-07-16 9:44AM EDT | 150.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 81 | 91.99% |
| OKTA240816C00155000 | 2024-07-08 2:57PM EDT | 155.00 | 0.05 | 0.01 | 1.30 | 0.00 | - | 10 | 11 | 124.22% |
| OKTA240816C00160000 | 2024-06-05 3:58PM EDT | 160.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 19 | 129.88% |
| OKTA240816C00165000 | 2024-07-24 9:52AM EDT | 165.00 | 0.20 | 0.00 | 1.29 | 0.00 | - | 4 | 31 | 135.35% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240816P00035000 | 2024-06-10 11:07AM EDT | 35.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 61 | 221.68% |
| OKTA240816P00040000 | 2024-05-28 12:21PM EDT | 40.00 | 0.05 | 0.00 | 0.39 | 0.00 | - | 1 | 47 | 174.22% |
| OKTA240816P00045000 | 2024-06-20 3:45PM EDT | 45.00 | 0.05 | 0.00 | 1.29 | 0.00 | - | 20 | 74 | 188.67% |
| OKTA240816P00050000 | 2024-06-28 3:47PM EDT | 50.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 15 | 211 | 147.95% |
| OKTA240816P00055000 | 2024-07-25 1:03PM EDT | 55.00 | 0.08 | 0.00 | 1.29 | 0.00 | - | 1 | 608 | 143.16% |
| OKTA240816P00060000 | 2024-07-09 9:55AM EDT | 60.00 | 0.08 | 0.03 | 0.20 | 0.00 | - | 1 | 572 | 89.65% |
| OKTA240816P00065000 | 2024-07-08 12:54PM EDT | 65.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 1 | 109 | 75.20% |
| OKTA240816P00070000 | 2024-07-08 12:57PM EDT | 70.00 | 0.07 | 0.00 | 0.43 | 0.00 | - | 3 | 192 | 68.85% |
| OKTA240816P00072500 | 2024-06-27 10:55AM EDT | 72.50 | 0.18 | 0.03 | 0.46 | 0.00 | - | 1 | 59 | 63.38% |
| OKTA240816P00075000 | 2024-07-26 10:55AM EDT | 75.00 | 0.12 | 0.05 | 0.48 | -0.06 | -33.33% | 1 | 184 | 57.32% |
| OKTA240816P00077500 | 2024-07-25 1:03PM EDT | 77.50 | 0.21 | 0.14 | 0.55 | 0.00 | - | 1 | 294 | 53.32% |
| OKTA240816P00080000 | 2024-07-23 3:59PM EDT | 80.00 | 0.31 | 0.24 | 0.29 | +0.13 | +72.22% | 10 | 598 | 44.24% |
| OKTA240816P00081000 | 2024-07-25 11:59AM EDT | 81.00 | 0.37 | 0.29 | 0.33 | 0.00 | - | - | - | 42.77% |
| OKTA240816P00082500 | 2024-07-24 10:03AM EDT | 82.50 | 0.37 | 0.40 | 0.57 | 0.00 | - | 5 | 317 | 44.78% |
| OKTA240816P00083000 | 2024-07-24 11:42AM EDT | 83.00 | 0.39 | 0.44 | 0.49 | 0.00 | - | 1 | 1 | 41.31% |
| OKTA240816P00085000 | 2024-07-26 11:26AM EDT | 85.00 | 0.71 | 0.68 | 0.74 | -0.05 | -6.58% | 2 | 923 | 40.31% |
| OKTA240816P00086000 | 2024-07-26 11:25AM EDT | 86.00 | 1.02 | 0.82 | 0.90 | +0.29 | +39.73% | 3 | - | 39.77% |
| OKTA240816P00087000 | 2024-07-24 10:41AM EDT | 87.00 | 1.31 | 1.01 | 1.16 | +0.54 | +70.13% | 10 | 3 | 40.36% |
| OKTA240816P00087500 | 2024-07-25 12:44PM EDT | 87.50 | 0.96 | 1.11 | 1.25 | 0.00 | - | 6 | 1,096 | 39.82% |
| OKTA240816P00088000 | 2024-07-24 11:30AM EDT | 88.00 | 1.04 | 1.22 | 1.37 | 0.00 | - | 1 | 6 | 39.62% |
| OKTA240816P00090000 | 2024-07-26 11:45AM EDT | 90.00 | 2.21 | 1.80 | 2.07 | +0.04 | +1.84% | 5 | 994 | 40.36% |
| OKTA240816P00091000 | 2024-07-26 11:45AM EDT | 91.00 | 2.60 | 2.01 | 2.44 | +0.79 | +43.65% | 5 | - | 40.16% |
| OKTA240816P00092000 | 2024-07-26 10:51AM EDT | 92.00 | 3.10 | 2.41 | 2.73 | +0.64 | +26.02% | 1 | 3 | 38.55% |
| OKTA240816P00092500 | 2024-07-25 3:08PM EDT | 92.50 | 2.86 | 2.77 | 2.97 | +0.12 | +4.38% | 1 | 561 | 38.65% |
| OKTA240816P00093000 | 2024-07-26 1:47PM EDT | 93.00 | 3.00 | 3.00 | 3.20 | -0.55 | -15.49% | 1 | 29 | 38.50% |
| OKTA240816P00094000 | 2024-07-26 9:35AM EDT | 94.00 | 3.21 | 3.50 | 3.70 | -1.09 | -25.35% | 4 | 22 | 38.31% |
| OKTA240816P00095000 | 2024-07-25 9:36AM EDT | 95.00 | 4.33 | 4.05 | 4.25 | -0.97 | -18.30% | 2 | 1,039 | 38.14% |
| OKTA240816P00096000 | 2024-07-26 11:42AM EDT | 96.00 | 5.65 | 3.70 | 5.15 | +0.35 | +6.60% | 4 | 5 | 41.46% |
| OKTA240816P00097000 | 2024-07-24 11:42AM EDT | 97.00 | 4.70 | 4.35 | 6.05 | +0.20 | +4.44% | 1 | 1 | 44.46% |
| OKTA240816P00097500 | 2024-07-25 11:29AM EDT | 97.50 | 5.85 | 4.60 | 5.85 | 0.00 | - | 1 | 156 | 38.06% |
| OKTA240816P00098000 | 2024-07-26 1:47PM EDT | 98.00 | 5.95 | 4.95 | 6.95 | +0.01 | +0.17% | 3 | 2 | 47.18% |
| OKTA240816P00099000 | 2024-07-22 10:30AM EDT | 99.00 | 5.90 | 5.65 | 7.45 | 0.00 | - | - | 4 | 44.70% |
| OKTA240816P00100000 | 2024-07-26 3:40PM EDT | 100.00 | 7.55 | 7.05 | 7.90 | +0.35 | +4.86% | 5 | 209 | 40.85% |
| OKTA240816P00101000 | 2024-07-24 11:04AM EDT | 101.00 | 6.80 | 8.10 | 8.95 | 0.00 | - | 5 | 5 | 44.65% |
| OKTA240816P00102000 | 2024-07-22 11:16AM EDT | 102.00 | 8.20 | 8.95 | 9.50 | 0.00 | - | - | 21 | 40.89% |
| OKTA240816P00104000 | 2024-07-22 10:30AM EDT | 104.00 | 9.75 | 10.65 | 11.25 | 0.00 | - | - | 2 | 41.85% |
| OKTA240816P00105000 | 2024-07-16 3:54PM EDT | 105.00 | 6.45 | 11.65 | 12.25 | 0.00 | - | 5 | 13 | 44.29% |
| OKTA240816P00110000 | 2024-07-15 11:20AM EDT | 110.00 | 12.45 | 14.60 | 18.20 | 0.00 | - | 1 | 1 | 72.93% |
| OKTA240816P00115000 | 2024-05-28 10:36AM EDT | 115.00 | 19.25 | 20.95 | 24.80 | 0.00 | - | 1 | 5 | 78.88% |
| OKTA240816P00120000 | 2024-05-29 10:05AM EDT | 120.00 | 24.95 | 23.45 | 27.45 | 0.00 | - | 1 | 1 | 80.27% |
| OKTA240816P00125000 | 2024-05-30 2:35PM EDT | 125.00 | 33.25 | 30.00 | 33.15 | 0.00 | - | 34 | 0 | 53.52% |
| OKTA240816P00130000 | 2024-05-30 2:41PM EDT | 130.00 | 38.20 | 34.95 | 38.15 | 0.00 | - | 79 | 0 | 55.47% |
© 2024 Yahoo. All rights reserved.