Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240802C00075000 | 2024-07-23 3:02PM EDT | 75.00 | 21.76 | 16.80 | 20.65 | 0.00 | - | 10 | 10 | 97.66% |
| OKTA240802C00080000 | 2024-06-21 2:13PM EDT | 80.00 | 8.10 | 12.00 | 16.10 | 0.00 | - | 1 | 1 | 91.11% |
| OKTA240802C00085000 | 2024-07-24 3:33PM EDT | 85.00 | 8.40 | 8.05 | 10.60 | 0.00 | - | 1 | 4 | 73.19% |
| OKTA240802C00086000 | 2024-06-25 2:40PM EDT | 86.00 | 5.13 | 7.40 | 8.20 | 0.00 | - | - | 1 | 63.38% |
| OKTA240802C00087000 | 2024-07-26 9:53AM EDT | 87.00 | 8.30 | 6.35 | 7.85 | +1.70 | +25.76% | 2 | 3 | 54.49% |
| OKTA240802C00088000 | 2024-07-25 12:41PM EDT | 88.00 | 6.94 | 5.60 | 6.25 | 0.00 | - | - | - | 53.03% |
| OKTA240802C00089000 | 2024-07-26 3:54PM EDT | 89.00 | 5.13 | 4.80 | 5.35 | -0.07 | -1.35% | 3 | 25 | 49.51% |
| OKTA240802C00090000 | 2024-07-26 1:47PM EDT | 90.00 | 4.45 | 3.70 | 5.30 | +0.30 | +7.23% | 4 | 17 | 64.55% |
| OKTA240802C00091000 | 2024-07-25 11:05AM EDT | 91.00 | 3.35 | 2.91 | 3.90 | 0.00 | - | 12 | 14 | 48.34% |
| OKTA240802C00092000 | 2024-07-26 2:10PM EDT | 92.00 | 3.15 | 2.92 | 3.15 | -0.30 | -8.70% | 25 | 55 | 45.61% |
| OKTA240802C00093000 | 2024-07-26 3:40PM EDT | 93.00 | 2.39 | 2.33 | 2.52 | -0.61 | -20.33% | 15 | 44 | 44.09% |
| OKTA240802C00094000 | 2024-07-26 3:43PM EDT | 94.00 | 2.05 | 1.85 | 2.03 | -0.64 | -23.79% | 243 | 214 | 44.04% |
| OKTA240802C00095000 | 2024-07-26 3:59PM EDT | 95.00 | 1.50 | 1.42 | 1.77 | -0.88 | -36.97% | 534 | 95 | 47.17% |
| OKTA240802C00096000 | 2024-07-26 3:40PM EDT | 96.00 | 1.19 | 1.11 | 1.41 | -0.51 | -30.00% | 23 | 54 | 47.17% |
| OKTA240802C00097000 | 2024-07-26 3:33PM EDT | 97.00 | 0.88 | 0.80 | 1.07 | -0.21 | -19.27% | 78 | 89 | 46.29% |
| OKTA240802C00098000 | 2024-07-26 3:51PM EDT | 98.00 | 0.65 | 0.53 | 0.78 | -0.42 | -39.25% | 56 | 75 | 45.22% |
| OKTA240802C00099000 | 2024-07-26 3:33PM EDT | 99.00 | 0.48 | 0.40 | 0.75 | -0.32 | -40.00% | 510 | 89 | 49.71% |
| OKTA240802C00100000 | 2024-07-26 3:16PM EDT | 100.00 | 0.28 | 0.23 | 0.62 | -0.37 | -56.92% | 2,507 | 158 | 51.03% |
| OKTA240802C00101000 | 2024-07-26 2:39PM EDT | 101.00 | 0.24 | 0.24 | 0.47 | +0.11 | +84.62% | 5 | 74 | 50.83% |
| OKTA240802C00102000 | 2024-07-26 3:38PM EDT | 102.00 | 0.19 | 0.13 | 0.24 | -0.06 | -24.00% | 9 | 9 | 45.80% |
| OKTA240802C00103000 | 2024-07-26 3:18PM EDT | 103.00 | 0.11 | 0.06 | 0.19 | -0.16 | -59.26% | 1 | 22 | 46.88% |
| OKTA240802C00104000 | 2024-07-19 3:28PM EDT | 104.00 | 0.20 | 0.09 | 0.20 | -0.13 | -39.39% | 1 | 15 | 50.98% |
| OKTA240802C00105000 | 2024-07-26 1:06PM EDT | 105.00 | 0.06 | 0.06 | 0.16 | -0.19 | -76.00% | 25 | 43 | 51.95% |
| OKTA240802C00106000 | 2024-07-19 3:33PM EDT | 106.00 | 0.19 | 0.03 | 0.19 | 0.00 | - | 5 | 9 | 51.37% |
| OKTA240802C00107000 | 2024-07-15 10:21AM EDT | 107.00 | 0.65 | 0.03 | 0.38 | 0.00 | - | 1 | 1 | 61.52% |
| OKTA240802C00108000 | 2024-07-23 11:03AM EDT | 108.00 | 0.15 | 0.02 | 0.37 | 0.00 | - | 1 | 5 | 64.06% |
| OKTA240802C00110000 | 2024-07-23 9:30AM EDT | 110.00 | 0.10 | 0.02 | 0.35 | 0.00 | - | 1 | 16 | 69.73% |
| OKTA240802C00115000 | 2024-07-15 10:10AM EDT | 115.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 68.36% |
| OKTA240802C00120000 | 2024-07-10 1:16PM EDT | 120.00 | 0.07 | 0.00 | 1.95 | 0.00 | - | - | 0 | 140.72% |
| OKTA240802C00130000 | 2024-07-25 2:35PM EDT | 130.00 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| OKTA240802C00135000 | 2024-07-22 1:54PM EDT | 135.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 58 | 111.72% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240802P00060000 | 2024-07-22 1:54PM EDT | 60.00 | 0.01 | 0.00 | 1.11 | 0.00 | - | - | 6 | 206.45% |
| OKTA240802P00065000 | 2024-07-08 11:19AM EDT | 65.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 1 | 180.86% |
| OKTA240802P00075000 | 2024-07-26 2:46PM EDT | 75.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 10 | - | 60.94% |
| OKTA240802P00076000 | 2024-07-22 9:30AM EDT | 76.00 | 0.06 | 0.00 | 0.34 | 0.00 | - | - | 1 | 86.33% |
| OKTA240802P00077000 | 2024-06-20 10:15AM EDT | 77.00 | 0.60 | 0.04 | 0.44 | 0.00 | - | - | 1 | 87.70% |
| OKTA240802P00079000 | 2024-07-08 9:41AM EDT | 79.00 | 0.14 | 0.01 | 0.34 | 0.00 | - | 2 | 2 | 73.24% |
| OKTA240802P00080000 | 2024-07-25 11:34AM EDT | 80.00 | 0.07 | 0.02 | 0.21 | 0.00 | - | 1 | 4 | 63.28% |
| OKTA240802P00081000 | 2024-06-17 9:39AM EDT | 81.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| OKTA240802P00082000 | 2024-07-26 1:04PM EDT | 82.00 | 0.07 | 0.03 | 0.39 | -0.07 | -50.00% | 54 | - | 62.11% |
| OKTA240802P00083000 | 2024-06-27 1:25PM EDT | 83.00 | 0.66 | 0.04 | 0.38 | 0.00 | - | - | 2 | 57.62% |
| OKTA240802P00084000 | 2024-07-12 10:27AM EDT | 84.00 | 0.19 | 0.07 | 0.16 | 0.00 | - | - | 1 | 49.81% |
| OKTA240802P00085000 | 2024-07-26 10:10AM EDT | 85.00 | 0.13 | 0.13 | 0.17 | -0.05 | -27.78% | 5 | 46 | 46.09% |
| OKTA240802P00086000 | 2024-07-26 2:54PM EDT | 86.00 | 0.21 | 0.19 | 0.23 | -0.06 | -22.22% | 492 | 13 | 44.82% |
| OKTA240802P00087000 | 2024-07-26 10:52AM EDT | 87.00 | 0.45 | 0.26 | 0.33 | +0.02 | +4.65% | 1 | 17 | 44.34% |
| OKTA240802P00088000 | 2024-07-26 2:54PM EDT | 88.00 | 0.40 | 0.37 | 0.60 | +0.02 | +5.26% | 32 | 12 | 48.15% |
| OKTA240802P00089000 | 2024-07-24 11:46AM EDT | 89.00 | 0.51 | 0.48 | 0.70 | 0.00 | - | 18 | 22 | 45.07% |
| OKTA240802P00090000 | 2024-07-26 3:30PM EDT | 90.00 | 0.81 | 0.72 | 0.89 | -0.72 | -47.06% | 5 | 61 | 43.56% |
| OKTA240802P00091000 | 2024-07-26 3:36PM EDT | 91.00 | 1.13 | 0.99 | 1.25 | +0.08 | +7.62% | 13 | 66 | 44.73% |
| OKTA240802P00092000 | 2024-07-26 3:44PM EDT | 92.00 | 1.31 | 1.33 | 1.49 | -0.07 | -5.07% | 48 | 120 | 41.94% |
| OKTA240802P00093000 | 2024-07-26 3:52PM EDT | 93.00 | 1.80 | 1.76 | 1.91 | -1.40 | -43.75% | 86 | 17 | 41.58% |
| OKTA240802P00094000 | 2024-07-26 3:40PM EDT | 94.00 | 2.17 | 2.27 | 2.43 | -0.13 | -5.65% | 16 | 15 | 41.70% |
| OKTA240802P00095000 | 2024-07-26 1:55PM EDT | 95.00 | 2.85 | 2.84 | 3.05 | +0.54 | +23.38% | 17 | 126 | 42.38% |
| OKTA240802P00096000 | 2024-07-26 1:47PM EDT | 96.00 | 3.50 | 2.63 | 4.25 | +0.56 | +19.05% | 5 | 23 | 53.76% |
| OKTA240802P00097000 | 2024-07-26 11:42AM EDT | 97.00 | 4.35 | 3.50 | 4.55 | +0.60 | +16.00% | 6 | 31 | 45.41% |
| OKTA240802P00098000 | 2024-07-25 9:41AM EDT | 98.00 | 6.13 | 4.15 | 6.15 | 0.00 | - | 3 | 7 | 64.80% |
| OKTA240802P00099000 | 2024-07-25 12:25PM EDT | 99.00 | 5.20 | 5.30 | 6.40 | 0.00 | - | 1 | 24 | 53.13% |
| OKTA240802P00100000 | 2024-07-19 3:10PM EDT | 100.00 | 7.12 | 6.60 | 8.05 | 0.00 | - | 10 | 115 | 56.25% |
| OKTA240802P00101000 | 2024-07-17 11:07AM EDT | 101.00 | 5.29 | 7.25 | 8.00 | 0.00 | - | 102 | 100 | 51.17% |
| OKTA240802P00102000 | 2024-07-22 10:14AM EDT | 102.00 | 8.00 | 8.30 | 9.10 | 0.00 | - | 1 | 2 | 58.89% |
| OKTA240802P00110000 | 2024-07-17 3:11PM EDT | 110.00 | 13.02 | 14.60 | 18.40 | 0.00 | - | - | 0 | 131.74% |
© 2024 Yahoo. All rights reserved.