UK markets closed

Okta, Inc. (OKTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.96+2.22 (+2.20%)
At close: 04:00PM EDT
103.03 +0.07 (+0.07%)
After hours: 07:21PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OKTA240524C000750002024-05-13 3:32PM EDT75.0023.2126.4030.150.00-1010146.88%
OKTA240524C000800002024-05-17 11:24AM EDT80.0021.7321.2525.15+1.68+8.38%44115.23%
OKTA240524C000850002024-04-19 12:23PM EDT85.008.6516.2520.200.00-1193.75%
OKTA240524C000870002024-04-16 9:48AM EDT87.008.8510.4514.400.00--10.00%
OKTA240524C000880002024-05-17 3:36PM EDT88.0015.5013.2517.20+3.95+34.20%1279.88%
OKTA240524C000890002024-05-13 2:49PM EDT89.008.9212.3516.200.00-1278.32%
OKTA240524C000900002024-05-17 3:39PM EDT90.0014.0011.9014.45+4.00+40.00%8018567.48%
OKTA240524C000910002024-05-07 9:49AM EDT91.008.4310.3514.250.00-1270.22%
OKTA240524C000920002024-05-13 2:02PM EDT92.007.039.3013.250.00-2464.16%
OKTA240524C000930002024-05-17 12:33PM EDT93.009.098.3012.20+2.89+46.61%1458.20%
OKTA240524C000940002024-05-14 11:45AM EDT94.005.057.3011.200.00-3953.52%
OKTA240524C000950002024-05-17 1:33PM EDT95.008.556.2510.15+2.63+44.43%13188103.52%
OKTA240524C000960002024-05-17 1:44PM EDT96.006.916.709.00+1.91+38.20%12063.97%
OKTA240524C000970002024-05-17 3:47PM EDT97.006.516.058.35+3.26+100.31%3498667.04%
OKTA240524C000980002024-05-17 12:49PM EDT98.004.925.056.45+2.21+81.55%26966.41%
OKTA240524C000990002024-05-17 3:35PM EDT99.004.953.554.95+2.33+88.93%13823648.10%
OKTA240524C001000002024-05-17 3:41PM EDT100.003.703.553.80+1.51+68.95%7814338.09%
OKTA240524C001010002024-05-17 2:56PM EDT101.002.832.573.15+1.15+68.45%1168038.72%
OKTA240524C001020002024-05-17 3:34PM EDT102.002.782.192.47+1.56+127.87%5126137.26%
OKTA240524C001030002024-05-17 3:59PM EDT103.001.741.691.82+0.98+128.95%10317134.94%
OKTA240524C001040002024-05-17 3:53PM EDT104.001.301.231.35+0.76+140.74%19235934.42%
OKTA240524C001050002024-05-17 3:54PM EDT105.000.990.651.01+0.58+141.46%20948534.86%
OKTA240524C001060002024-05-17 3:44PM EDT106.000.690.560.72+0.51+283.33%741534.77%
OKTA240524C001070002024-05-17 3:56PM EDT107.000.470.350.50+0.34+261.54%522934.72%
OKTA240524C001080002024-05-17 3:44PM EDT108.000.330.250.38+0.22+200.00%3,3421136.04%
OKTA240524C001090002024-05-17 3:48PM EDT109.000.200.160.23+0.06+42.86%411034.96%
OKTA240524C001100002024-05-17 3:56PM EDT110.000.150.100.160.00-29722535.65%
OKTA240524C001110002024-05-13 11:14AM EDT111.000.020.050.150.00-1138.67%
OKTA240524C001120002024-05-15 11:38AM EDT112.000.060.030.130.00-1140.92%
OKTA240524C001130002024-05-15 10:25AM EDT113.000.040.030.110.00-3042.77%
OKTA240524C001140002024-04-15 12:39PM EDT114.000.470.020.140.00-4448.24%
OKTA240524C001150002024-04-25 11:00AM EDT115.000.150.020.100.00-3848.24%
OKTA240524C001250002024-05-17 2:15PM EDT125.000.010.002.15-0.05-83.33%143127.78%
OKTA240524C001300002024-05-17 2:15PM EDT130.000.010.002.140.00-149144.82%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OKTA240524P000750002024-05-17 12:02PM EDT75.000.090.000.75-0.05-35.71%9797152.15%
OKTA240524P000800002024-05-15 10:25AM EDT80.000.360.002.150.00-35164.36%
OKTA240524P000820002024-05-08 10:52AM EDT82.000.090.002.160.00-11152.44%
OKTA240524P000850002024-05-17 2:24PM EDT85.000.070.010.10-0.34-82.93%110571.09%
OKTA240524P000870002024-05-17 12:12PM EDT87.000.050.030.11-0.07-58.33%208466.02%
OKTA240524P000880002024-05-16 3:03PM EDT88.000.050.010.110.00-219460.55%
OKTA240524P000890002024-05-10 3:53PM EDT89.000.200.010.120.00-510157.81%
OKTA240524P000900002024-05-15 10:31AM EDT90.000.120.010.120.00-123253.91%
OKTA240524P000910002024-05-15 11:42AM EDT91.000.140.010.120.00-11250.00%
OKTA240524P000920002024-05-14 11:56AM EDT92.000.400.020.130.00-24852.64%
OKTA240524P000930002024-05-17 2:25PM EDT93.000.070.040.13-0.07-50.00%1052248.54%
OKTA240524P000940002024-05-17 3:58PM EDT94.000.070.010.13-0.17-70.83%2513144.34%
OKTA240524P000950002024-05-17 2:20PM EDT95.000.100.050.15-0.25-71.43%1142841.50%
OKTA240524P000960002024-05-17 3:30PM EDT96.000.100.070.17-0.37-78.72%473838.38%
OKTA240524P000970002024-05-17 10:30AM EDT97.000.270.120.21-0.41-60.29%115635.84%
OKTA240524P000980002024-05-17 3:28PM EDT98.000.180.210.32-0.88-83.02%3712735.35%
OKTA240524P000990002024-05-17 1:52PM EDT99.000.320.330.43-0.83-72.17%1327033.64%
OKTA240524P001000002024-05-17 3:43PM EDT100.000.380.490.67-1.36-78.16%308134.13%
OKTA240524P001010002024-05-17 3:58PM EDT101.000.840.690.93-1.55-64.85%5183833.30%
OKTA240524P001020002024-05-17 3:50PM EDT102.001.221.141.28-3.33-73.19%1465532.76%
OKTA240524P001080002024-04-30 12:24PM EDT108.0013.904.805.550.00--539.94%
OKTA240524P001100002024-05-10 10:53AM EDT110.0012.805.758.200.00-5567.04%