Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240920C00050000 | 2024-02-29 10:34AM EDT | 50.00 | 58.26 | 54.25 | 58.05 | 0.00 | - | - | 1 | 184.86% |
| OKTA240920C00070000 | 2024-04-15 11:42AM EDT | 70.00 | 29.75 | 25.30 | 27.25 | 0.00 | - | 2 | 4 | 59.17% |
| OKTA240920C00075000 | 2024-04-15 1:39PM EDT | 75.00 | 25.00 | 21.35 | 24.10 | 0.00 | - | - | 1 | 58.22% |
| OKTA240920C00080000 | 2024-03-08 12:05PM EDT | 80.00 | 37.72 | 26.75 | 27.20 | 0.00 | - | 6 | 7 | 94.67% |
| OKTA240920C00082500 | 2024-02-29 11:39AM EDT | 82.50 | 30.18 | 27.05 | 28.90 | 0.00 | - | - | 4 | 105.16% |
| OKTA240920C00085000 | 2024-04-12 2:37PM EDT | 85.00 | 20.35 | 15.35 | 16.20 | 0.00 | - | 2 | 25 | 52.91% |
| OKTA240920C00087500 | 2024-03-05 11:08AM EDT | 87.50 | 27.65 | 21.30 | 21.75 | 0.00 | - | 2 | 26 | 84.94% |
| OKTA240920C00090000 | 2024-04-16 12:00PM EDT | 90.00 | 15.34 | 11.20 | 13.45 | 0.00 | - | 3 | 10 | 53.61% |
| OKTA240920C00092500 | 2024-03-26 10:26AM EDT | 92.50 | 22.92 | 11.50 | 11.75 | 0.00 | - | 2 | 2 | 50.53% |
| OKTA240920C00095000 | 2024-04-26 3:47PM EDT | 95.00 | 10.88 | 10.70 | 10.95 | -0.94 | -7.95% | 3 | 9 | 51.57% |
| OKTA240920C00097500 | 2024-04-26 11:05AM EDT | 97.50 | 10.40 | 9.60 | 9.95 | +0.80 | +8.33% | 1 | 8 | 51.20% |
| OKTA240920C00100000 | 2024-04-26 12:12PM EDT | 100.00 | 9.00 | 8.65 | 9.00 | +0.40 | +4.65% | 3 | 61 | 50.93% |
| OKTA240920C00105000 | 2024-04-26 12:43PM EDT | 105.00 | 7.25 | 5.95 | 7.25 | +0.35 | +5.07% | 5 | 93 | 50.90% |
| OKTA240920C00110000 | 2024-04-26 12:12PM EDT | 110.00 | 5.80 | 4.75 | 6.80 | +0.35 | +6.42% | 3 | 50 | 50.16% |
| OKTA240920C00115000 | 2024-04-23 3:06PM EDT | 115.00 | 5.10 | 3.10 | 4.65 | 0.00 | - | 2 | 245 | 49.96% |
| OKTA240920C00120000 | 2024-04-25 12:26PM EDT | 120.00 | 3.44 | 3.35 | 3.70 | 0.00 | - | 2 | 44 | 49.66% |
| OKTA240920C00125000 | 2024-04-24 10:08AM EDT | 125.00 | 3.08 | 2.59 | 3.35 | 0.00 | - | 34 | 73 | 51.85% |
| OKTA240920C00130000 | 2024-04-25 9:30AM EDT | 130.00 | 2.00 | 2.07 | 2.49 | 0.00 | - | 1 | 139 | 50.35% |
| OKTA240920C00135000 | 2024-04-09 2:21PM EDT | 135.00 | 3.35 | 1.63 | 2.30 | 0.00 | - | 3 | 22 | 50.09% |
| OKTA240920C00140000 | 2024-04-16 12:52PM EDT | 140.00 | 1.80 | 1.25 | 2.23 | 0.00 | - | 5 | 36 | 51.45% |
| OKTA240920C00145000 | 2024-04-04 10:22AM EDT | 145.00 | 2.45 | 0.96 | 2.29 | 0.00 | - | 1 | 26 | 53.39% |
| OKTA240920C00150000 | 2024-03-01 1:49PM EDT | 150.00 | 4.40 | 2.33 | 2.82 | 0.00 | - | 1 | 1 | 63.56% |
| OKTA240920C00155000 | 2024-03-11 10:55AM EDT | 155.00 | 3.85 | 1.19 | 1.25 | 0.00 | - | 64 | 75 | 54.87% |
| OKTA240920C00160000 | 2024-04-18 3:29PM EDT | 160.00 | 0.65 | 0.45 | 1.27 | 0.00 | - | 10 | 60 | 53.13% |
| OKTA240920C00165000 | 2024-04-22 1:33PM EDT | 165.00 | 0.38 | 0.27 | 0.54 | 0.00 | - | 1 | 5 | 50.64% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240920P00060000 | 2024-04-24 10:41AM EDT | 60.00 | 1.00 | 1.05 | 2.28 | 0.00 | - | 1 | 2 | 58.73% |
| OKTA240920P00065000 | 2024-04-04 2:08PM EDT | 65.00 | 1.12 | 1.63 | 2.23 | 0.00 | - | 10 | 14 | 52.71% |
| OKTA240920P00070000 | 2024-04-26 2:02PM EDT | 70.00 | 2.55 | 2.43 | 2.59 | +0.10 | +4.08% | 1 | 47 | 49.52% |
| OKTA240920P00075000 | 2024-04-01 3:58PM EDT | 75.00 | 2.22 | 2.67 | 3.75 | 0.00 | - | - | 2 | 48.39% |
| OKTA240920P00080000 | 2024-04-25 1:38PM EDT | 80.00 | 4.87 | 4.90 | 5.20 | 0.00 | - | 2 | 23 | 47.13% |
| OKTA240920P00082500 | 2024-04-19 10:12AM EDT | 82.50 | 6.00 | 5.75 | 6.05 | 0.00 | - | 11 | 155 | 46.51% |
| OKTA240920P00085000 | 2024-04-25 1:38PM EDT | 85.00 | 6.60 | 6.70 | 7.00 | 0.00 | - | 2 | 373 | 45.95% |
| OKTA240920P00087500 | 2024-04-25 11:37AM EDT | 87.50 | 7.85 | 6.85 | 8.85 | 0.00 | - | 2 | 253 | 49.07% |
| OKTA240920P00090000 | 2024-04-26 12:16PM EDT | 90.00 | 8.75 | 8.85 | 9.20 | -0.25 | -2.78% | 3 | 346 | 44.97% |
| OKTA240920P00092500 | 2024-04-26 12:17PM EDT | 92.50 | 10.05 | 10.05 | 10.45 | -0.15 | -1.47% | 5 | 13 | 44.53% |
| OKTA240920P00095000 | 2024-04-26 12:13PM EDT | 95.00 | 11.40 | 11.40 | 11.80 | -0.20 | -1.72% | 3 | 52 | 44.12% |
| OKTA240920P00097500 | 2024-04-26 12:12PM EDT | 97.50 | 12.80 | 12.90 | 13.25 | -0.20 | -1.54% | 3 | 5 | 43.76% |
| OKTA240920P00100000 | 2024-04-25 11:43AM EDT | 100.00 | 14.45 | 14.40 | 15.60 | 0.00 | - | 9 | 19 | 46.91% |
| OKTA240920P00105000 | 2024-04-23 12:11PM EDT | 105.00 | 16.50 | 17.60 | 18.95 | 0.00 | - | 2 | 29 | 46.42% |
| OKTA240920P00110000 | 2024-04-16 10:25AM EDT | 110.00 | 19.85 | 20.95 | 22.70 | 0.00 | - | 2 | 22 | 46.50% |
| OKTA240920P00115000 | 2024-04-11 10:24AM EDT | 115.00 | 20.25 | 25.10 | 26.65 | 0.00 | - | 1 | 25 | 46.40% |
| OKTA240920P00120000 | 2024-04-15 10:17AM EDT | 120.00 | 26.19 | 28.55 | 30.55 | 0.00 | - | 2 | 225 | 44.86% |
| OKTA240920P00135000 | 2024-03-11 9:42AM EDT | 135.00 | 30.50 | 34.90 | 37.90 | 0.00 | - | 2 | 2 | 0.00% |
| OKTA240920P00140000 | 2024-03-11 9:42AM EDT | 140.00 | 34.45 | 39.65 | 42.40 | 0.00 | - | 8 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.