UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.81 +1.00 (+1.21%) GOLD FUTURES
2,343.80 +5.40 (+0.23%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,799.89 +652.03 (+1.27%)
Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA250117C00022500 | 2024-04-19 3:26PM EDT | 22.50 | 69.97 | 69.30 | 73.25 | 0.00 | - | 4 | 11 | 102.59% |
| OKTA250117C00025000 | 2024-04-22 12:23PM EDT | 25.00 | 68.88 | 66.80 | 70.90 | 0.00 | - | 1 | 16 | 97.02% |
| OKTA250117C00030000 | 2024-03-08 12:57PM EDT | 30.00 | 83.05 | 70.50 | 75.25 | 0.00 | - | 2 | 118 | 186.30% |
| OKTA250117C00035000 | 2024-03-04 10:50AM EDT | 35.00 | 74.95 | 66.50 | 71.35 | 0.00 | - | 1 | 20 | 171.73% |
| OKTA250117C00040000 | 2024-04-15 3:40PM EDT | 40.00 | 56.49 | 52.85 | 56.85 | 0.00 | - | 1 | 98 | 77.76% |
| OKTA250117C00045000 | 2024-02-29 4:56PM EDT | 45.00 | 65.09 | 60.30 | 64.25 | 0.00 | - | 1 | 101 | 156.58% |
| OKTA250117C00050000 | 2024-04-22 2:02PM EDT | 50.00 | 46.50 | 44.60 | 47.75 | 0.00 | - | 2 | 153 | 71.05% |
| OKTA250117C00055000 | 2024-04-02 9:40AM EDT | 55.00 | 50.45 | 41.25 | 42.75 | 0.00 | - | 2 | 65 | 67.94% |
| OKTA250117C00060000 | 2024-04-24 12:48PM EDT | 60.00 | 38.45 | 36.45 | 39.00 | 0.00 | - | 1 | 176 | 63.77% |
| OKTA250117C00065000 | 2024-04-17 12:04PM EDT | 65.00 | 35.20 | 32.55 | 34.35 | 0.00 | - | 2 | 346 | 59.34% |
| OKTA250117C00070000 | 2024-04-23 12:35PM EDT | 70.00 | 31.20 | 29.75 | 30.40 | 0.00 | - | 5 | 1,964 | 58.71% |
| OKTA250117C00075000 | 2024-04-24 9:54AM EDT | 75.00 | 28.25 | 26.35 | 27.80 | 0.00 | - | 1 | 176 | 58.62% |
| OKTA250117C00080000 | 2024-04-19 12:32PM EDT | 80.00 | 22.50 | 22.75 | 23.70 | 0.00 | - | 1 | 783 | 54.48% |
| OKTA250117C00085000 | 2024-04-22 10:31AM EDT | 85.00 | 20.05 | 20.15 | 20.75 | 0.00 | - | 2 | 604 | 53.69% |
| OKTA250117C00090000 | 2024-04-24 3:50PM EDT | 90.00 | 18.20 | 17.55 | 18.55 | 0.00 | - | 1 | 3,105 | 53.37% |
| OKTA250117C00095000 | 2024-04-25 10:27AM EDT | 95.00 | 15.25 | 15.10 | 15.55 | -1.32 | -7.97% | 3 | 828 | 51.27% |
| OKTA250117C00097500 | 2024-04-19 11:28AM EDT | 97.50 | 14.35 | 13.90 | 14.40 | 0.00 | - | 50 | 50 | 50.57% |
| OKTA250117C00100000 | 2024-04-25 10:50AM EDT | 100.00 | 12.71 | 12.90 | 13.35 | -1.26 | -9.02% | 3 | 1,189 | 50.19% |
| OKTA250117C00105000 | 2024-04-24 12:19PM EDT | 105.00 | 11.45 | 10.90 | 11.45 | 0.00 | - | 1 | 525 | 50.09% |
| OKTA250117C00110000 | 2024-04-23 12:21PM EDT | 110.00 | 10.17 | 9.30 | 9.80 | 0.00 | - | 4 | 5,784 | 49.45% |
| OKTA250117C00115000 | 2024-04-25 9:45AM EDT | 115.00 | 7.35 | 7.40 | 8.30 | -0.80 | -9.82% | 2 | 150 | 48.69% |
| OKTA250117C00120000 | 2024-04-25 2:14PM EDT | 120.00 | 6.96 | 6.65 | 7.00 | -0.19 | -2.66% | 1 | 3,659 | 48.02% |
| OKTA250117C00125000 | 2024-04-24 11:03AM EDT | 125.00 | 6.10 | 5.55 | 5.95 | 0.00 | - | 11 | 2,275 | 47.67% |
| OKTA250117C00130000 | 2024-04-25 3:01PM EDT | 130.00 | 4.95 | 4.80 | 5.10 | -0.45 | -8.33% | 1,038 | 16,506 | 47.56% |
| OKTA250117C00135000 | 2024-04-25 1:58PM EDT | 135.00 | 4.15 | 3.00 | 4.25 | +0.25 | +6.41% | 1 | 425 | 46.97% |
| OKTA250117C00140000 | 2024-04-24 10:51AM EDT | 140.00 | 3.65 | 2.77 | 3.55 | 0.00 | - | 1 | 368 | 46.53% |
| OKTA250117C00145000 | 2024-03-27 10:02AM EDT | 145.00 | 6.24 | 2.21 | 2.98 | 0.00 | - | 2 | 59 | 46.25% |
| OKTA250117C00150000 | 2024-04-25 10:25AM EDT | 150.00 | 2.20 | 1.94 | 2.51 | -0.25 | -10.20% | 30 | 89 | 46.05% |
| OKTA250117C00155000 | 2024-04-25 1:58PM EDT | 155.00 | 1.94 | 1.77 | 2.33 | -0.36 | -15.65% | 1 | 19 | 47.10% |
| OKTA250117C00160000 | 2024-04-18 3:10PM EDT | 160.00 | 1.91 | 1.42 | 2.36 | 0.00 | - | 30 | 93 | 49.19% |
| OKTA250117C00165000 | 2024-04-22 1:09PM EDT | 165.00 | 1.45 | 1.23 | 2.32 | 0.00 | - | 1 | 94 | 50.81% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA250117P00022500 | 2024-02-29 10:58AM EDT | 22.50 | 0.09 | 0.02 | 0.20 | 0.00 | - | 13 | 587 | 72.95% |
| OKTA250117P00025000 | 2024-04-09 1:10PM EDT | 25.00 | 0.14 | 0.03 | 0.24 | 0.00 | - | 1 | 406 | 69.63% |
| OKTA250117P00030000 | 2024-02-29 10:39AM EDT | 30.00 | 0.11 | 0.06 | 1.43 | 0.00 | - | 4 | 226 | 80.66% |
| OKTA250117P00035000 | 2024-04-01 3:26PM EDT | 35.00 | 0.30 | 0.13 | 0.50 | 0.00 | - | 10 | 194 | 59.96% |
| OKTA250117P00040000 | 2024-04-15 10:01AM EDT | 40.00 | 0.44 | 0.22 | 0.57 | 0.00 | - | 1 | 277 | 54.54% |
| OKTA250117P00045000 | 2024-04-11 9:30AM EDT | 45.00 | 0.50 | 0.64 | 0.93 | 0.00 | - | 10 | 270 | 54.76% |
| OKTA250117P00050000 | 2024-04-16 11:30AM EDT | 50.00 | 1.10 | 0.96 | 2.19 | 0.00 | - | 2 | 378 | 56.91% |
| OKTA250117P00055000 | 2024-04-17 2:21PM EDT | 55.00 | 1.56 | 1.51 | 1.65 | 0.00 | - | 2 | 700 | 50.37% |
| OKTA250117P00060000 | 2024-04-25 12:09PM EDT | 60.00 | 2.28 | 2.20 | 2.36 | +0.16 | +7.55% | 5 | 1,905 | 48.90% |
| OKTA250117P00065000 | 2024-04-24 12:22PM EDT | 65.00 | 3.00 | 3.05 | 3.25 | 0.00 | - | 1 | 238 | 47.42% |
| OKTA250117P00070000 | 2024-04-25 1:22PM EDT | 70.00 | 4.33 | 4.15 | 4.45 | +0.23 | +5.61% | 7 | 2,727 | 46.48% |
| OKTA250117P00075000 | 2024-04-19 10:58AM EDT | 75.00 | 5.87 | 5.55 | 5.85 | 0.00 | - | 1 | 451 | 45.33% |
| OKTA250117P00080000 | 2024-04-25 2:05PM EDT | 80.00 | 7.25 | 7.20 | 7.60 | +0.55 | +8.21% | 3 | 737 | 44.54% |
| OKTA250117P00085000 | 2024-04-25 9:33AM EDT | 85.00 | 10.00 | 9.10 | 9.45 | +1.10 | +12.36% | 2 | 427 | 43.14% |
| OKTA250117P00087500 | 2024-04-19 1:41PM EDT | 87.50 | 10.80 | 10.10 | 10.55 | 0.00 | - | 3 | 3 | 42.69% |
| OKTA250117P00090000 | 2024-04-25 10:25AM EDT | 90.00 | 11.59 | 11.20 | 11.75 | +0.54 | +4.89% | 31 | 319 | 42.35% |
| OKTA250117P00092500 | 2024-04-19 2:49PM EDT | 92.50 | 13.55 | 12.40 | 12.95 | 0.00 | - | 1 | 76 | 41.77% |
| OKTA250117P00095000 | 2024-04-24 10:33AM EDT | 95.00 | 13.28 | 12.95 | 14.25 | 0.00 | - | 1 | 258 | 41.29% |
| OKTA250117P00097500 | 2024-04-19 3:51PM EDT | 97.50 | 16.15 | 14.95 | 15.60 | 0.00 | - | 252 | 462 | 40.75% |
| OKTA250117P00100000 | 2024-04-19 2:47PM EDT | 100.00 | 17.80 | 16.40 | 17.05 | 0.00 | - | 3 | 301 | 40.31% |
| OKTA250117P00105000 | 2024-04-23 10:27AM EDT | 105.00 | 18.82 | 19.45 | 20.10 | 0.00 | - | 1 | 555 | 39.26% |
| OKTA250117P00110000 | 2024-03-27 3:39PM EDT | 110.00 | 17.70 | 21.10 | 23.60 | 0.00 | - | 2 | 261 | 38.83% |
| OKTA250117P00115000 | 2024-03-14 1:37PM EDT | 115.00 | 21.05 | 22.75 | 24.15 | 0.00 | - | 6 | 328 | 26.05% |
| OKTA250117P00120000 | 2024-03-28 12:56PM EDT | 120.00 | 23.60 | 30.25 | 31.20 | 0.00 | - | 5 | 406 | 37.72% |
| OKTA250117P00125000 | 2024-03-28 12:50PM EDT | 125.00 | 26.90 | 33.70 | 35.65 | 0.00 | - | 30 | 184 | 38.65% |
| OKTA250117P00130000 | 2024-04-17 10:52AM EDT | 130.00 | 37.25 | 38.20 | 39.20 | 0.00 | - | 1 | 2 | 34.89% |
| OKTA250117P00145000 | 2024-03-26 3:56PM EDT | 145.00 | 43.00 | 50.40 | 53.75 | 0.00 | - | 1 | 1 | 39.33% |
| OKTA250117P00165000 | 2024-04-11 3:54PM EDT | 165.00 | 64.00 | 70.00 | 74.10 | 0.00 | - | 1 | 0 | 49.16% |
© 2024 Yahoo. All rights reserved.