UK markets open in 5 hours 18 minutes
NIKKEI 225
38,327.17 +775.01 (+2.06%) HANG SENG
16,993.17 +164.24 (+0.98%) CRUDE OIL
83.38 +0.02 (+0.02%) GOLD FUTURES
2,332.50 -9.60 (-0.41%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,604.03 -196.83 (-0.37%)
Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240426C00075000 | 2024-04-15 10:08AM EDT | 75.00 | 21.40 | 17.65 | 21.30 | 0.00 | - | - | 1 | 132.03% |
| OKTA240426C00080000 | 2024-04-02 9:37AM EDT | 80.00 | 21.95 | 12.65 | 16.35 | 0.00 | - | - | 6 | 103.71% |
| OKTA240426C00081000 | 2024-04-19 9:56AM EDT | 81.00 | 12.70 | 11.85 | 15.30 | 0.00 | - | 9 | 9 | 106.64% |
| OKTA240426C00085000 | 2024-04-19 9:34AM EDT | 85.00 | 8.44 | 7.40 | 11.35 | 0.00 | - | 1 | 2 | 167.58% |
| OKTA240426C00087000 | 2024-04-22 9:50AM EDT | 87.00 | 6.00 | 6.20 | 9.30 | 0.00 | - | 4 | 4 | 76.95% |
| OKTA240426C00090000 | 2024-04-22 3:13PM EDT | 90.00 | 4.93 | 4.00 | 5.15 | +0.92 | +22.94% | 1 | 4 | 70.36% |
| OKTA240426C00091000 | 2024-04-23 12:32PM EDT | 91.00 | 3.82 | 2.92 | 4.15 | +0.67 | +21.27% | 1 | 19 | 60.74% |
| OKTA240426C00092000 | 2024-04-22 1:32PM EDT | 92.00 | 3.30 | 2.66 | 3.05 | +0.94 | +39.83% | 2 | 28 | 47.27% |
| OKTA240426C00093000 | 2024-04-23 2:27PM EDT | 93.00 | 2.70 | 2.10 | 2.30 | +0.61 | +29.19% | 12 | 89 | 44.78% |
| OKTA240426C00094000 | 2024-04-23 3:15PM EDT | 94.00 | 1.85 | 1.54 | 1.64 | +0.62 | +50.41% | 107 | 83 | 42.48% |
| OKTA240426C00095000 | 2024-04-23 3:23PM EDT | 95.00 | 1.30 | 1.05 | 1.12 | +0.48 | +58.54% | 81 | 342 | 41.26% |
| OKTA240426C00096000 | 2024-04-23 3:03PM EDT | 96.00 | 0.89 | 0.65 | 0.73 | +0.25 | +39.06% | 37 | 104 | 40.53% |
| OKTA240426C00097000 | 2024-04-23 2:38PM EDT | 97.00 | 0.62 | 0.40 | 0.45 | +0.21 | +51.22% | 28 | 121 | 40.04% |
| OKTA240426C00098000 | 2024-04-23 3:56PM EDT | 98.00 | 0.22 | 0.21 | 0.26 | +0.02 | +10.00% | 446 | 34 | 39.55% |
| OKTA240426C00099000 | 2024-04-23 3:53PM EDT | 99.00 | 0.13 | 0.11 | 0.15 | -0.01 | -7.14% | 56 | 2,981 | 39.84% |
| OKTA240426C00100000 | 2024-04-23 2:20PM EDT | 100.00 | 0.09 | 0.05 | 0.09 | -0.01 | -10.00% | 11 | 102 | 40.82% |
| OKTA240426C00101000 | 2024-04-23 12:28PM EDT | 101.00 | 0.05 | 0.02 | 1.14 | -0.29 | -85.29% | 5 | 20 | 76.17% |
| OKTA240426C00102000 | 2024-04-18 10:28AM EDT | 102.00 | 0.15 | 0.01 | 0.28 | 0.00 | - | 11 | 35 | 56.84% |
| OKTA240426C00103000 | 2024-04-18 2:17PM EDT | 103.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 5 | 7 | 83.11% |
| OKTA240426C00104000 | 2024-04-22 1:33PM EDT | 104.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 118 | 83.30% |
| OKTA240426C00105000 | 2024-04-23 3:17PM EDT | 105.00 | 0.14 | 0.00 | 0.14 | 0.00 | - | 2 | 116 | 63.28% |
| OKTA240426C00106000 | 2024-04-22 9:51AM EDT | 106.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 42 | 96.48% |
| OKTA240426C00107000 | 2024-04-12 1:35PM EDT | 107.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 3 | 10 | 102.15% |
| OKTA240426C00108000 | 2024-04-15 11:20AM EDT | 108.00 | 0.11 | 0.00 | 0.68 | 0.00 | - | 22 | 30 | 105.08% |
| OKTA240426C00109000 | 2024-04-22 3:58PM EDT | 109.00 | 0.32 | 0.00 | 0.63 | 0.00 | - | 1 | 7 | 108.40% |
| OKTA240426C00110000 | 2024-04-08 12:39PM EDT | 110.00 | 0.56 | 0.00 | 0.01 | 0.00 | - | 2 | 10 | 60.94% |
| OKTA240426C00111000 | 2024-04-09 11:36AM EDT | 111.00 | 0.33 | 0.00 | 0.21 | 0.00 | - | 2 | 9 | 95.70% |
| OKTA240426C00112000 | 2024-04-15 10:49AM EDT | 112.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 31 | 39 | 101.56% |
| OKTA240426C00114000 | 2024-03-27 3:51PM EDT | 114.00 | 1.03 | 0.00 | 0.53 | 0.00 | - | 11 | 11 | 128.32% |
| OKTA240426C00115000 | 2024-04-15 12:18PM EDT | 115.00 | 0.20 | 0.00 | 0.64 | 0.00 | - | 1 | 5 | 138.28% |
| OKTA240426C00116000 | 2024-04-23 11:36AM EDT | 116.00 | 0.05 | 0.00 | 0.20 | -1.10 | -95.65% | 1 | 4 | 115.23% |
| OKTA240426C00117000 | 2024-04-16 3:35PM EDT | 117.00 | 0.05 | 0.00 | 0.73 | 0.00 | - | 2 | 2 | 151.56% |
| OKTA240426C00119000 | 2024-04-01 9:30AM EDT | 119.00 | 0.46 | 0.00 | 0.03 | 0.00 | - | 1 | 34 | 99.22% |
| OKTA240426C00120000 | 2024-04-12 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 166.02% |
| OKTA240426C00122000 | 2024-04-02 9:55AM EDT | 122.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 174.80% |
| OKTA240426C00125000 | 2024-03-08 12:03PM EDT | 125.00 | 2.53 | 0.03 | 0.75 | 0.00 | - | 4 | 4 | 188.87% |
| OKTA240426C00130000 | 2024-03-08 12:03PM EDT | 130.00 | 1.72 | 0.00 | 0.40 | 0.00 | - | 4 | 4 | 185.16% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240426P00080000 | 2024-04-18 9:48AM EDT | 80.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | - | 3 | 80.47% |
| OKTA240426P00084000 | 2024-04-22 3:59PM EDT | 84.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 5 | 20 | 60.55% |
| OKTA240426P00085000 | 2024-04-22 3:45PM EDT | 85.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 288 | 302 | 56.64% |
| OKTA240426P00086000 | 2024-04-22 1:03PM EDT | 86.00 | 0.12 | 0.03 | 0.25 | 0.00 | - | 10 | 58 | 66.02% |
| OKTA240426P00087000 | 2024-04-22 12:51PM EDT | 87.00 | 0.20 | 0.02 | 0.21 | 0.00 | - | 101 | 102 | 56.84% |
| OKTA240426P00088000 | 2024-04-23 1:21PM EDT | 88.00 | 0.08 | 0.07 | 0.18 | -0.35 | -81.40% | 5 | 36 | 51.37% |
| OKTA240426P00089000 | 2024-04-22 2:33PM EDT | 89.00 | 0.25 | 0.12 | 0.16 | 0.00 | - | 12 | 120 | 47.66% |
| OKTA240426P00090000 | 2024-04-23 3:39PM EDT | 90.00 | 0.18 | 0.19 | 0.25 | -0.24 | -57.14% | 11 | 110 | 46.29% |
| OKTA240426P00091000 | 2024-04-23 3:39PM EDT | 91.00 | 0.29 | 0.28 | 0.37 | -0.39 | -57.35% | 8 | 56 | 44.34% |
| OKTA240426P00092000 | 2024-04-23 3:33PM EDT | 92.00 | 0.50 | 0.47 | 0.56 | -0.47 | -48.45% | 47 | 111 | 42.92% |
| OKTA240426P00093000 | 2024-04-23 3:51PM EDT | 93.00 | 0.76 | 0.75 | 0.84 | -0.49 | -39.20% | 25 | 183 | 41.94% |
| OKTA240426P00094000 | 2024-04-23 1:59PM EDT | 94.00 | 1.06 | 1.13 | 1.22 | -1.15 | -52.04% | 17 | 53 | 41.02% |
| OKTA240426P00095000 | 2024-04-23 11:52AM EDT | 95.00 | 1.63 | 1.60 | 1.71 | -0.77 | -32.08% | 7 | 348 | 40.04% |
| OKTA240426P00096000 | 2024-04-23 3:23PM EDT | 96.00 | 2.18 | 2.21 | 2.37 | -0.92 | -29.68% | 16 | 38 | 40.87% |
| OKTA240426P00097000 | 2024-04-19 11:19AM EDT | 97.00 | 5.00 | 2.87 | 3.70 | 0.00 | - | 1 | 6 | 61.62% |
| OKTA240426P00098000 | 2024-04-22 3:52PM EDT | 98.00 | 4.92 | 3.00 | 4.05 | 0.00 | - | 2 | 35 | 46.88% |
| OKTA240426P00099000 | 2024-04-22 12:16PM EDT | 99.00 | 6.30 | 4.45 | 5.45 | 0.00 | - | 8 | 16 | 70.85% |
| OKTA240426P00100000 | 2024-04-22 10:06AM EDT | 100.00 | 7.45 | 4.00 | 6.75 | 0.00 | - | 1 | 34 | 90.28% |
| OKTA240426P00101000 | 2024-04-15 1:19PM EDT | 101.00 | 5.50 | 6.20 | 8.00 | 0.00 | - | 3 | 6 | 71.00% |
| OKTA240426P00102000 | 2024-04-11 1:59PM EDT | 102.00 | 3.30 | 5.95 | 9.35 | 0.00 | - | 2 | 20 | 128.37% |
| OKTA240426P00103000 | 2024-04-15 12:53PM EDT | 103.00 | 7.25 | 7.45 | 10.60 | 0.00 | - | 3 | 9 | 79.98% |
| OKTA240426P00104000 | 2024-04-15 9:49AM EDT | 104.00 | 6.95 | 7.95 | 11.45 | 0.00 | - | 2 | 7 | 58.59% |
| OKTA240426P00105000 | 2024-04-15 1:15PM EDT | 105.00 | 8.90 | 8.95 | 12.10 | 0.00 | - | 23 | 4 | 142.38% |
| OKTA240426P00106000 | 2024-04-18 1:27PM EDT | 106.00 | 11.71 | 9.70 | 13.50 | 0.00 | - | 2 | 0 | 165.04% |
| OKTA240426P00108000 | 2024-03-27 10:48AM EDT | 108.00 | 6.05 | 11.75 | 15.65 | 0.00 | - | 1 | 20 | 76.76% |
| OKTA240426P00110000 | 2024-03-15 3:21PM EDT | 110.00 | 7.05 | 10.05 | 13.85 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.