Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA260116C00035000 | 2024-04-19 3:26PM EDT | 35.00 | 60.81 | 59.50 | 64.50 | 0.00 | - | 2 | 12 | 76.53% |
| OKTA260116C00040000 | 2024-03-25 10:29AM EDT | 40.00 | 73.35 | 57.50 | 62.00 | 0.00 | - | 1 | 13 | 81.57% |
| OKTA260116C00045000 | 2024-04-19 1:06PM EDT | 45.00 | 54.03 | 52.50 | 56.50 | 0.00 | - | 5 | 12 | 71.24% |
| OKTA260116C00050000 | 2024-04-19 2:38PM EDT | 50.00 | 49.81 | 48.75 | 52.95 | 0.00 | - | 2 | 16 | 68.62% |
| OKTA260116C00055000 | 2024-03-07 11:07AM EDT | 55.00 | 63.20 | 53.25 | 57.50 | 0.00 | - | 15 | 50 | 94.34% |
| OKTA260116C00060000 | 2024-03-27 3:27PM EDT | 60.00 | 54.65 | 41.05 | 44.20 | 0.00 | - | 1 | 15 | 59.90% |
| OKTA260116C00065000 | 2024-04-26 1:57PM EDT | 65.00 | 40.49 | 38.00 | 40.80 | -13.51 | -25.02% | 11 | 29 | 58.37% |
| OKTA260116C00070000 | 2024-04-26 11:34AM EDT | 70.00 | 36.88 | 35.05 | 37.65 | -7.12 | -16.18% | 10 | 84 | 57.00% |
| OKTA260116C00075000 | 2024-04-23 9:52AM EDT | 75.00 | 35.80 | 32.45 | 34.95 | 0.00 | - | 1 | 86 | 56.35% |
| OKTA260116C00080000 | 2024-04-03 12:15PM EDT | 80.00 | 40.07 | 30.85 | 32.80 | 0.00 | - | 2 | 157 | 57.22% |
| OKTA260116C00085000 | 2024-04-19 1:58PM EDT | 85.00 | 29.14 | 27.35 | 30.45 | 0.00 | - | 13 | 129 | 55.20% |
| OKTA260116C00090000 | 2024-04-26 11:22AM EDT | 90.00 | 27.29 | 25.60 | 27.45 | -1.21 | -4.25% | 1 | 83 | 54.21% |
| OKTA260116C00092500 | 2024-04-15 10:56AM EDT | 92.50 | 28.00 | 24.45 | 26.05 | 0.00 | - | - | 0 | 53.42% |
| OKTA260116C00095000 | 2024-04-19 12:53PM EDT | 95.00 | 25.00 | 23.40 | 25.00 | 0.00 | - | 304 | 214 | 53.07% |
| OKTA260116C00097500 | 2024-04-11 10:07AM EDT | 97.50 | 29.10 | 22.40 | 23.95 | 0.00 | - | - | 1 | 52.70% |
| OKTA260116C00100000 | 2024-04-26 11:53AM EDT | 100.00 | 23.00 | 21.40 | 22.90 | -0.60 | -2.54% | 5 | 305 | 52.27% |
| OKTA260116C00105000 | 2024-04-26 11:04AM EDT | 105.00 | 21.60 | 20.00 | 21.00 | +0.72 | +3.45% | 2 | 104 | 52.06% |
| OKTA260116C00110000 | 2024-04-25 3:50PM EDT | 110.00 | 19.10 | 18.30 | 19.40 | 0.00 | - | 1 | 81 | 51.61% |
| OKTA260116C00115000 | 2024-04-15 3:03PM EDT | 115.00 | 18.85 | 16.45 | 18.00 | 0.00 | - | 9 | 24 | 50.97% |
| OKTA260116C00120000 | 2024-04-19 12:38PM EDT | 120.00 | 15.90 | 15.70 | 17.25 | 0.00 | - | 2 | 59 | 51.94% |
| OKTA260116C00125000 | 2024-04-18 11:00AM EDT | 125.00 | 16.00 | 13.35 | 16.75 | 0.00 | - | 1 | 217 | 51.32% |
| OKTA260116C00130000 | 2024-04-19 10:51AM EDT | 130.00 | 13.85 | 13.05 | 13.75 | 0.00 | - | 6 | 505 | 50.02% |
| OKTA260116C00135000 | 2024-04-19 9:45AM EDT | 135.00 | 13.38 | 10.90 | 12.35 | 0.00 | - | 1 | 664 | 49.81% |
| OKTA260116C00140000 | 2024-04-19 1:10PM EDT | 140.00 | 12.55 | 10.80 | 11.30 | 0.00 | - | 1 | 92 | 49.43% |
| OKTA260116C00145000 | 2024-04-11 11:46AM EDT | 145.00 | 13.10 | 9.85 | 11.00 | 0.00 | - | 1 | 173 | 50.53% |
| OKTA260116C00150000 | 2024-04-24 2:13PM EDT | 150.00 | 9.67 | 8.95 | 9.45 | 0.00 | - | 1 | 218 | 48.72% |
| OKTA260116C00155000 | 2024-04-18 10:04AM EDT | 155.00 | 9.20 | 8.15 | 9.60 | 0.00 | - | 10 | 11 | 50.62% |
| OKTA260116C00160000 | 2024-03-15 10:13AM EDT | 160.00 | 14.10 | 9.50 | 10.15 | 0.00 | - | 1 | 1 | 52.62% |
| OKTA260116C00165000 | 2024-04-25 9:30AM EDT | 165.00 | 7.00 | 6.75 | 7.35 | 0.00 | - | 2 | 62 | 48.15% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA260116P00035000 | 2024-03-07 12:46PM EDT | 35.00 | 1.30 | 0.56 | 2.59 | 0.00 | - | 2 | 70 | 54.49% |
| OKTA260116P00040000 | 2024-02-29 11:21AM EDT | 40.00 | 1.84 | 0.80 | 3.10 | 0.00 | - | 1 | 13 | 50.71% |
| OKTA260116P00045000 | 2024-03-25 3:33PM EDT | 45.00 | 2.32 | 1.95 | 2.77 | 0.00 | - | 1 | 49 | 49.61% |
| OKTA260116P00050000 | 2024-04-19 11:42AM EDT | 50.00 | 3.70 | 3.45 | 3.80 | 0.00 | - | 5 | 92 | 48.72% |
| OKTA260116P00055000 | 2024-02-29 2:58PM EDT | 55.00 | 4.01 | 3.85 | 6.50 | 0.00 | - | 2 | 8 | 53.55% |
| OKTA260116P00060000 | 2024-03-14 12:12PM EDT | 60.00 | 5.40 | 4.15 | 5.65 | 0.00 | - | 2 | 87 | 44.34% |
| OKTA260116P00065000 | 2024-04-11 11:47AM EDT | 65.00 | 6.00 | 7.15 | 8.60 | 0.00 | - | 1 | 137 | 47.96% |
| OKTA260116P00070000 | 2024-04-17 1:43PM EDT | 70.00 | 8.90 | 8.80 | 9.30 | 0.00 | - | 5 | 179 | 43.99% |
| OKTA260116P00075000 | 2024-04-05 1:15PM EDT | 75.00 | 9.39 | 10.60 | 11.15 | 0.00 | - | 3 | 23 | 42.99% |
| OKTA260116P00080000 | 2024-04-25 1:26PM EDT | 80.00 | 12.60 | 12.65 | 13.10 | 0.00 | - | 1 | 136 | 41.81% |
| OKTA260116P00085000 | 2024-04-18 2:37PM EDT | 85.00 | 14.80 | 14.85 | 16.25 | 0.00 | - | 400 | 414 | 42.96% |
| OKTA260116P00090000 | 2024-04-23 9:30AM EDT | 90.00 | 17.20 | 17.25 | 19.25 | 0.00 | - | 1 | 43 | 43.25% |
| OKTA260116P00092500 | 2024-04-16 10:30AM EDT | 92.50 | 18.50 | 18.45 | 19.35 | 0.00 | - | - | 1 | 40.22% |
| OKTA260116P00095000 | 2024-04-05 12:32PM EDT | 95.00 | 17.55 | 19.75 | 21.25 | 0.00 | - | 3 | 11 | 40.99% |
| OKTA260116P00097500 | 2024-04-05 11:49AM EDT | 97.50 | 18.75 | 21.20 | 22.55 | 0.00 | - | 4 | 4 | 40.38% |
| OKTA260116P00100000 | 2024-04-18 2:16PM EDT | 100.00 | 22.20 | 22.55 | 24.00 | 0.00 | - | 1 | 830 | 40.01% |
| OKTA260116P00105000 | 2024-04-08 11:57AM EDT | 105.00 | 22.35 | 25.45 | 26.45 | 0.00 | - | 5 | 32 | 38.07% |
| OKTA260116P00110000 | 2024-04-23 10:27AM EDT | 110.00 | 27.55 | 28.55 | 29.60 | 0.00 | - | 1 | 43 | 37.23% |
| OKTA260116P00115000 | 2024-03-27 3:38PM EDT | 115.00 | 27.10 | 31.10 | 32.35 | 0.00 | - | 2 | 62 | 35.20% |
| OKTA260116P00120000 | 2023-12-01 1:32PM EDT | 120.00 | 49.84 | 34.50 | 38.00 | 0.00 | - | 1 | 1 | 39.04% |
| OKTA260116P00125000 | 2024-03-08 2:11PM EDT | 125.00 | 31.40 | 33.30 | 34.95 | 0.00 | - | 1 | 1 | 21.76% |
| OKTA260116P00130000 | 2024-03-18 2:53PM EDT | 130.00 | 35.85 | 41.30 | 42.50 | 0.00 | - | 1 | 4 | 30.71% |
| OKTA260116P00135000 | 2024-03-18 1:38PM EDT | 135.00 | 39.95 | 45.05 | 46.40 | 0.00 | - | - | 1 | 29.56% |
© 2024 Yahoo. All rights reserved.