OKTA - Okta, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA230609C00050000 | 2023-05-26 1:36PM EDT | 50.00 | 37.88 | 22.80 | 23.00 | 0.00 | - | 2 | 3 | 171.88% |
| OKTA230609C00055000 | 2023-06-01 2:02PM EDT | 55.00 | 20.20 | 17.65 | 18.00 | 0.00 | - | - | 2 | 168.75% |
| OKTA230609C00059000 | 2023-06-06 9:48AM EDT | 59.00 | 12.85 | 13.55 | 14.15 | 0.00 | - | 1 | 4 | 155.86% |
| OKTA230609C00060000 | 2023-06-06 2:03PM EDT | 60.00 | 12.65 | 12.80 | 13.05 | 0.00 | - | 1 | 3 | 105.47% |
| OKTA230609C00061000 | 2023-06-01 12:27PM EDT | 61.00 | 12.55 | 11.70 | 12.00 | 0.00 | - | 10 | 8 | 114.84% |
| OKTA230609C00062000 | 2023-06-05 10:17AM EDT | 62.00 | 10.00 | 10.65 | 11.20 | 0.00 | - | 1 | 11 | 90.23% |
| OKTA230609C00063000 | 2023-06-05 10:28AM EDT | 63.00 | 9.30 | 9.70 | 10.05 | 0.00 | - | 2 | 5 | 50.00% |
| OKTA230609C00064000 | 2023-06-02 10:27AM EDT | 64.00 | 10.90 | 8.60 | 9.10 | 0.00 | - | 1 | 9 | 101.56% |
| OKTA230609C00065000 | 2023-06-05 12:10PM EDT | 65.00 | 7.20 | 7.65 | 7.85 | 0.00 | - | 1 | 3 | 0.00% |
| OKTA230609C00066000 | 2023-06-07 11:36AM EDT | 66.00 | 7.30 | 6.65 | 6.95 | +0.50 | +7.35% | 3 | 69 | 64.45% |
| OKTA230609C00067000 | 2023-06-06 11:59AM EDT | 67.00 | 5.85 | 5.75 | 6.00 | -0.15 | -2.50% | 1 | 2 | 63.09% |
| OKTA230609C00068000 | 2023-06-07 9:36AM EDT | 68.00 | 4.90 | 4.75 | 4.95 | +0.10 | +2.08% | 1 | 27 | 48.44% |
| OKTA230609C00069000 | 2023-06-06 12:43PM EDT | 69.00 | 3.80 | 3.90 | 4.10 | 0.00 | - | 1 | 18 | 53.52% |
| OKTA230609C00070000 | 2023-06-07 11:46AM EDT | 70.00 | 3.20 | 3.00 | 3.15 | +0.19 | +6.31% | 5 | 79 | 46.58% |
| OKTA230609C00071000 | 2023-06-06 1:16PM EDT | 71.00 | 2.32 | 2.13 | 2.33 | -0.09 | -3.73% | 2 | 349 | 44.53% |
| OKTA230609C00072000 | 2023-06-07 11:30AM EDT | 72.00 | 1.70 | 1.40 | 1.56 | +0.10 | +6.25% | 20 | 299 | 40.72% |
| OKTA230609C00073000 | 2023-06-07 11:34AM EDT | 73.00 | 1.20 | 0.91 | 0.94 | +0.11 | +10.09% | 91 | 394 | 37.99% |
| OKTA230609C00074000 | 2023-06-07 11:48AM EDT | 74.00 | 0.64 | 0.60 | 0.64 | -0.06 | -8.57% | 254 | 914 | 41.90% |
| OKTA230609C00075000 | 2023-06-07 11:37AM EDT | 75.00 | 0.46 | 0.34 | 0.39 | -0.02 | -4.17% | 285 | 1,531 | 43.16% |
| OKTA230609C00076000 | 2023-06-07 11:48AM EDT | 76.00 | 0.22 | 0.22 | 0.26 | -0.08 | -26.67% | 86 | 458 | 46.29% |
| OKTA230609C00077000 | 2023-06-07 11:37AM EDT | 77.00 | 0.20 | 0.15 | 0.17 | -0.03 | -13.04% | 92 | 896 | 48.83% |
| OKTA230609C00078000 | 2023-06-07 11:40AM EDT | 78.00 | 0.13 | 0.10 | 0.11 | -0.04 | -23.53% | 16 | 248 | 50.59% |
| OKTA230609C00079000 | 2023-06-07 9:54AM EDT | 79.00 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 111 | 264 | 55.08% |
| OKTA230609C00080000 | 2023-06-07 11:37AM EDT | 80.00 | 0.07 | 0.05 | 0.06 | -0.03 | -30.00% | 38 | 922 | 57.03% |
| OKTA230609C00081000 | 2023-06-07 10:18AM EDT | 81.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 1 | 57 | 60.94% |
| OKTA230609C00082000 | 2023-06-06 3:53PM EDT | 82.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 5 | 93 | 64.06% |
| OKTA230609C00083000 | 2023-06-07 9:38AM EDT | 83.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 3 | 74 | 66.41% |
| OKTA230609C00084000 | 2023-06-06 10:27AM EDT | 84.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 10 | 49 | 69.53% |
| OKTA230609C00085000 | 2023-06-07 11:52AM EDT | 85.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 2 | 95 | 74.22% |
| OKTA230609C00086000 | 2023-06-06 11:26AM EDT | 86.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 35 | 71.88% |
| OKTA230609C00087000 | 2023-06-06 3:13PM EDT | 87.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,062 | 76.56% |
| OKTA230609C00088000 | 2023-06-05 11:26AM EDT | 88.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 164 | 81.25% |
| OKTA230609C00089000 | 2023-06-07 9:33AM EDT | 89.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 123 | 85.94% |
| OKTA230609C00090000 | 2023-06-07 9:34AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 338 | 84.38% |
| OKTA230609C00091000 | 2023-06-05 10:43AM EDT | 91.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 167 | 87.50% |
| OKTA230609C00092000 | 2023-06-05 9:43AM EDT | 92.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 2 | 194 | 98.44% |
| OKTA230609C00093000 | 2023-06-05 9:33AM EDT | 93.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 63 | 106.25% |
| OKTA230609C00094000 | 2023-06-02 10:28AM EDT | 94.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 21 | 40 | 110.94% |
| OKTA230609C00095000 | 2023-06-06 10:22AM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 233 | 103.13% |
| OKTA230609C00096000 | 2023-06-01 1:24PM EDT | 96.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 17 | 22 | 118.75% |
| OKTA230609C00097000 | 2023-06-01 3:27PM EDT | 97.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 20 | 55 | 121.88% |
| OKTA230609C00098000 | 2023-06-01 1:23PM EDT | 98.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 9 | 126.56% |
| OKTA230609C00099000 | 2023-06-01 11:51AM EDT | 99.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 16 | 129.69% |
| OKTA230609C00100000 | 2023-06-06 11:26AM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 488 | 118.75% |
| OKTA230609C00101000 | 2023-06-02 11:49AM EDT | 101.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 24 | 137.50% |
| OKTA230609C00102000 | 2023-06-01 2:29PM EDT | 102.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 15 | 140.63% |
| OKTA230609C00103000 | 2023-06-01 9:45AM EDT | 103.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 11 | 145.31% |
| OKTA230609C00104000 | 2023-06-02 1:06PM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 76 | 131.25% |
| OKTA230609C00105000 | 2023-06-02 2:53PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 161 | 137.50% |
| OKTA230609C00106000 | 2023-06-01 1:09PM EDT | 106.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 6 | 137.50% |
| OKTA230609C00107000 | 2023-06-01 2:12PM EDT | 107.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 12 | 159.38% |
| OKTA230609C00108000 | 2023-06-02 2:11PM EDT | 108.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 121 | 143.75% |
| OKTA230609C00109000 | 2023-06-01 12:34PM EDT | 109.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 47 | 165.63% |
| OKTA230609C00110000 | 2023-06-05 3:13PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 260 | 150.00% |
| OKTA230609C00111000 | 2023-06-02 2:53PM EDT | 111.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 75 | 171.88% |
| OKTA230609C00112000 | 2023-06-06 10:51AM EDT | 112.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 75 | 175.00% |
| OKTA230609C00113000 | 2023-06-01 9:30AM EDT | 113.00 | 0.75 | 0.00 | 0.03 | 0.00 | - | - | 6 | 178.13% |
| OKTA230609C00114000 | 2023-05-31 3:59PM EDT | 114.00 | 1.13 | 0.00 | 0.03 | 0.00 | - | - | 2 | 181.25% |
| OKTA230609C00115000 | 2023-06-02 3:47PM EDT | 115.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 55 | 153 | 184.38% |
| OKTA230609C00116000 | 2023-05-31 3:59PM EDT | 116.00 | 0.97 | 0.00 | 0.03 | 0.00 | - | - | 2 | 187.50% |
| OKTA230609C00117000 | 2023-05-31 2:15PM EDT | 117.00 | 0.68 | 0.00 | 0.03 | 0.00 | - | - | 8 | 190.63% |
| OKTA230609C00118000 | 2023-05-31 3:37PM EDT | 118.00 | 0.81 | 0.00 | 0.03 | 0.00 | - | - | 4 | 193.75% |
| OKTA230609C00119000 | 2023-06-01 9:30AM EDT | 119.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 24 | 196.88% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA230609P00050000 | 2023-06-01 11:54AM EDT | 50.00 | 0.25 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 162.50% |
| OKTA230609P00055000 | 2023-06-01 10:38AM EDT | 55.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 24 | 29 | 118.75% |
| OKTA230609P00058000 | 2023-06-05 3:15PM EDT | 58.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 16 | 98.44% |
| OKTA230609P00059000 | 2023-06-01 1:06PM EDT | 59.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 16 | 17 | 96.88% |
| OKTA230609P00060000 | 2023-06-06 1:44PM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 102 | 89.06% |
| OKTA230609P00061000 | 2023-06-05 12:04PM EDT | 61.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 3 | 31 | 78.13% |
| OKTA230609P00062000 | 2023-06-06 12:16PM EDT | 62.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 19 | 37 | 71.88% |
| OKTA230609P00063000 | 2023-06-05 2:59PM EDT | 63.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 14 | 69.53% |
| OKTA230609P00064000 | 2023-06-07 11:24AM EDT | 64.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 6 | 43 | 65.63% |
| OKTA230609P00065000 | 2023-06-07 10:15AM EDT | 65.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 479 | 60.16% |
| OKTA230609P00066000 | 2023-06-06 3:53PM EDT | 66.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 24 | 521 | 56.25% |
| OKTA230609P00067000 | 2023-06-07 9:36AM EDT | 67.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 1 | 288 | 51.17% |
| OKTA230609P00068000 | 2023-06-07 11:23AM EDT | 68.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 11 | 128 | 47.66% |
| OKTA230609P00069000 | 2023-06-07 10:01AM EDT | 69.00 | 0.11 | 0.10 | 0.11 | -0.06 | -35.29% | 6 | 369 | 43.95% |
| OKTA230609P00070000 | 2023-06-07 11:38AM EDT | 70.00 | 0.15 | 0.16 | 0.21 | -0.15 | -50.00% | 31 | 1,047 | 42.48% |
| OKTA230609P00071000 | 2023-06-07 11:17AM EDT | 71.00 | 0.45 | 0.32 | 0.37 | -0.05 | -10.00% | 15 | 216 | 40.43% |
| OKTA230609P00072000 | 2023-06-07 11:52AM EDT | 72.00 | 0.68 | 0.61 | 0.65 | -0.13 | -16.05% | 95 | 410 | 39.26% |
| OKTA230609P00073000 | 2023-06-07 11:53AM EDT | 73.00 | 1.14 | 1.07 | 1.17 | -0.22 | -16.18% | 176 | 420 | 41.94% |
| OKTA230609P00074000 | 2023-06-07 11:46AM EDT | 74.00 | 1.62 | 1.69 | 1.75 | -0.49 | -23.22% | 14 | 176 | 41.31% |
| OKTA230609P00075000 | 2023-06-07 10:42AM EDT | 75.00 | 2.67 | 2.53 | 2.61 | -0.08 | -2.91% | 1 | 199 | 47.75% |
| OKTA230609P00076000 | 2023-06-06 2:31PM EDT | 76.00 | 3.45 | 3.35 | 3.55 | -0.25 | -6.76% | 1 | 115 | 50.10% |
| OKTA230609P00077000 | 2023-06-05 3:22PM EDT | 77.00 | 5.08 | 4.20 | 4.35 | 0.00 | - | 11 | 88 | 52.93% |
| OKTA230609P00078000 | 2023-06-06 3:40PM EDT | 78.00 | 5.15 | 5.20 | 5.40 | -0.31 | -5.68% | 1 | 63 | 57.23% |
| OKTA230609P00079000 | 2023-06-06 3:40PM EDT | 79.00 | 6.42 | 6.05 | 6.30 | 0.00 | - | 5 | 131 | 65.04% |
| OKTA230609P00080000 | 2023-06-07 10:57AM EDT | 80.00 | 7.65 | 6.95 | 7.25 | +0.33 | +4.51% | 3 | 555 | 66.99% |
| OKTA230609P00081000 | 2023-06-06 3:03PM EDT | 81.00 | 8.34 | 8.20 | 8.35 | +0.03 | +0.36% | 2 | 28 | 76.76% |
| OKTA230609P00082000 | 2023-06-06 3:41PM EDT | 82.00 | 9.32 | 9.00 | 9.40 | 0.00 | - | 15 | 30 | 72.66% |
| OKTA230609P00083000 | 2023-06-07 9:30AM EDT | 83.00 | 10.17 | 10.15 | 10.35 | -0.14 | -1.36% | 1 | 11 | 86.72% |
| OKTA230609P00084000 | 2023-06-06 3:41PM EDT | 84.00 | 11.31 | 10.85 | 11.25 | 0.00 | - | 5 | 6 | 92.97% |
| OKTA230609P00085000 | 2023-06-06 3:41PM EDT | 85.00 | 12.34 | 12.05 | 12.45 | 0.00 | - | 5 | 22 | 99.22% |
| OKTA230609P00086000 | 2023-06-02 10:27AM EDT | 86.00 | 11.70 | 13.05 | 13.25 | 0.00 | - | 4 | 3 | 81.25% |
| OKTA230609P00087000 | 2023-06-01 11:56AM EDT | 87.00 | 13.15 | 13.90 | 14.40 | 0.00 | - | 20 | 1 | 85.94% |
| OKTA230609P00088000 | 2023-06-06 1:27PM EDT | 88.00 | 15.25 | 14.85 | 15.40 | 0.00 | - | 3 | 12 | 50.00% |
| OKTA230609P00089000 | 2023-06-02 3:33PM EDT | 89.00 | 14.84 | 16.05 | 16.40 | 0.00 | - | 10 | 4 | 117.19% |
| OKTA230609P00090000 | 2023-06-06 10:33AM EDT | 90.00 | 17.70 | 17.05 | 17.45 | 0.00 | - | 2 | 15 | 127.34% |
| OKTA230609P00091000 | 2023-06-06 1:19PM EDT | 91.00 | 18.37 | 18.00 | 18.45 | 0.00 | - | 4 | 4 | 127.73% |
| OKTA230609P00092000 | 2023-06-01 12:22PM EDT | 92.00 | 18.15 | 18.95 | 19.35 | 0.00 | - | 30 | 0 | 109.38% |
| OKTA230609P00093000 | 2023-06-06 9:45AM EDT | 93.00 | 21.25 | 20.15 | 20.35 | 0.00 | - | 2 | 0 | 143.36% |
| OKTA230609P00094000 | 2023-06-02 10:02AM EDT | 94.00 | 19.30 | 20.85 | 21.45 | 0.00 | - | 4 | 0 | 117.19% |
| OKTA230609P00095000 | 2023-06-01 10:10AM EDT | 95.00 | 23.14 | 22.00 | 22.40 | 0.00 | - | - | 0 | 141.41% |
| OKTA230609P00102000 | 2023-05-31 10:38AM EDT | 102.00 | 14.20 | 28.90 | 29.50 | 0.00 | - | - | 0 | 172.27% |
| OKTA230609P00105000 | 2023-05-31 9:41AM EDT | 105.00 | 15.60 | 31.85 | 32.45 | 0.00 | - | - | 0 | 160.94% |
| OKTA230609P00108000 | 2023-05-31 9:41AM EDT | 108.00 | 18.10 | 34.55 | 35.55 | 0.00 | - | - | 0 | 261.91% |
© 2023 Yahoo. All rights reserved.