Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240524C00075000 | 2024-05-13 3:32PM EDT | 75.00 | 23.21 | 26.40 | 30.15 | 0.00 | - | 10 | 10 | 146.88% |
| OKTA240524C00080000 | 2024-05-17 11:24AM EDT | 80.00 | 21.73 | 21.25 | 25.15 | +1.68 | +8.38% | 4 | 4 | 115.23% |
| OKTA240524C00085000 | 2024-04-19 12:23PM EDT | 85.00 | 8.65 | 16.25 | 20.20 | 0.00 | - | 1 | 1 | 93.75% |
| OKTA240524C00087000 | 2024-04-16 9:48AM EDT | 87.00 | 8.85 | 10.45 | 14.40 | 0.00 | - | - | 1 | 0.00% |
| OKTA240524C00088000 | 2024-05-17 3:36PM EDT | 88.00 | 15.50 | 13.25 | 17.20 | +3.95 | +34.20% | 1 | 2 | 79.88% |
| OKTA240524C00089000 | 2024-05-13 2:49PM EDT | 89.00 | 8.92 | 12.35 | 16.20 | 0.00 | - | 1 | 2 | 78.32% |
| OKTA240524C00090000 | 2024-05-17 3:39PM EDT | 90.00 | 14.00 | 11.90 | 14.45 | +4.00 | +40.00% | 80 | 185 | 67.48% |
| OKTA240524C00091000 | 2024-05-07 9:49AM EDT | 91.00 | 8.43 | 10.35 | 14.25 | 0.00 | - | 1 | 2 | 70.22% |
| OKTA240524C00092000 | 2024-05-13 2:02PM EDT | 92.00 | 7.03 | 9.30 | 13.25 | 0.00 | - | 2 | 4 | 64.16% |
| OKTA240524C00093000 | 2024-05-17 12:33PM EDT | 93.00 | 9.09 | 8.30 | 12.20 | +2.89 | +46.61% | 1 | 4 | 58.20% |
| OKTA240524C00094000 | 2024-05-14 11:45AM EDT | 94.00 | 5.05 | 7.30 | 11.20 | 0.00 | - | 3 | 9 | 53.52% |
| OKTA240524C00095000 | 2024-05-17 1:33PM EDT | 95.00 | 8.55 | 6.25 | 10.15 | +2.63 | +44.43% | 13 | 188 | 103.52% |
| OKTA240524C00096000 | 2024-05-17 1:44PM EDT | 96.00 | 6.91 | 6.70 | 9.00 | +1.91 | +38.20% | 1 | 20 | 63.97% |
| OKTA240524C00097000 | 2024-05-17 3:47PM EDT | 97.00 | 6.51 | 6.05 | 8.35 | +3.26 | +100.31% | 34 | 986 | 67.04% |
| OKTA240524C00098000 | 2024-05-17 12:49PM EDT | 98.00 | 4.92 | 5.05 | 6.45 | +2.21 | +81.55% | 2 | 69 | 66.41% |
| OKTA240524C00099000 | 2024-05-17 3:35PM EDT | 99.00 | 4.95 | 3.55 | 4.95 | +2.33 | +88.93% | 138 | 236 | 48.10% |
| OKTA240524C00100000 | 2024-05-17 3:41PM EDT | 100.00 | 3.70 | 3.55 | 3.80 | +1.51 | +68.95% | 78 | 143 | 38.09% |
| OKTA240524C00101000 | 2024-05-17 2:56PM EDT | 101.00 | 2.83 | 2.57 | 3.15 | +1.15 | +68.45% | 116 | 80 | 38.72% |
| OKTA240524C00102000 | 2024-05-17 3:34PM EDT | 102.00 | 2.78 | 2.19 | 2.47 | +1.56 | +127.87% | 512 | 61 | 37.26% |
| OKTA240524C00103000 | 2024-05-17 3:59PM EDT | 103.00 | 1.74 | 1.69 | 1.82 | +0.98 | +128.95% | 103 | 171 | 34.94% |
| OKTA240524C00104000 | 2024-05-17 3:53PM EDT | 104.00 | 1.30 | 1.23 | 1.35 | +0.76 | +140.74% | 192 | 359 | 34.42% |
| OKTA240524C00105000 | 2024-05-17 3:54PM EDT | 105.00 | 0.99 | 0.65 | 1.01 | +0.58 | +141.46% | 209 | 485 | 34.86% |
| OKTA240524C00106000 | 2024-05-17 3:44PM EDT | 106.00 | 0.69 | 0.56 | 0.72 | +0.51 | +283.33% | 74 | 15 | 34.77% |
| OKTA240524C00107000 | 2024-05-17 3:56PM EDT | 107.00 | 0.47 | 0.35 | 0.50 | +0.34 | +261.54% | 52 | 29 | 34.72% |
| OKTA240524C00108000 | 2024-05-17 3:44PM EDT | 108.00 | 0.33 | 0.25 | 0.38 | +0.22 | +200.00% | 3,342 | 11 | 36.04% |
| OKTA240524C00109000 | 2024-05-17 3:48PM EDT | 109.00 | 0.20 | 0.16 | 0.23 | +0.06 | +42.86% | 41 | 10 | 34.96% |
| OKTA240524C00110000 | 2024-05-17 3:56PM EDT | 110.00 | 0.15 | 0.10 | 0.16 | 0.00 | - | 297 | 225 | 35.65% |
| OKTA240524C00111000 | 2024-05-13 11:14AM EDT | 111.00 | 0.02 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 38.67% |
| OKTA240524C00112000 | 2024-05-15 11:38AM EDT | 112.00 | 0.06 | 0.03 | 0.13 | 0.00 | - | 1 | 1 | 40.92% |
| OKTA240524C00113000 | 2024-05-15 10:25AM EDT | 113.00 | 0.04 | 0.03 | 0.11 | 0.00 | - | 3 | 0 | 42.77% |
| OKTA240524C00114000 | 2024-04-15 12:39PM EDT | 114.00 | 0.47 | 0.02 | 0.14 | 0.00 | - | 4 | 4 | 48.24% |
| OKTA240524C00115000 | 2024-04-25 11:00AM EDT | 115.00 | 0.15 | 0.02 | 0.10 | 0.00 | - | 3 | 8 | 48.24% |
| OKTA240524C00125000 | 2024-05-17 2:15PM EDT | 125.00 | 0.01 | 0.00 | 2.15 | -0.05 | -83.33% | 14 | 3 | 127.78% |
| OKTA240524C00130000 | 2024-05-17 2:15PM EDT | 130.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 14 | 9 | 144.82% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKTA240524P00075000 | 2024-05-17 12:02PM EDT | 75.00 | 0.09 | 0.00 | 0.75 | -0.05 | -35.71% | 97 | 97 | 152.15% |
| OKTA240524P00080000 | 2024-05-15 10:25AM EDT | 80.00 | 0.36 | 0.00 | 2.15 | 0.00 | - | 3 | 5 | 164.36% |
| OKTA240524P00082000 | 2024-05-08 10:52AM EDT | 82.00 | 0.09 | 0.00 | 2.16 | 0.00 | - | 1 | 1 | 152.44% |
| OKTA240524P00085000 | 2024-05-17 2:24PM EDT | 85.00 | 0.07 | 0.01 | 0.10 | -0.34 | -82.93% | 1 | 105 | 71.09% |
| OKTA240524P00087000 | 2024-05-17 12:12PM EDT | 87.00 | 0.05 | 0.03 | 0.11 | -0.07 | -58.33% | 20 | 84 | 66.02% |
| OKTA240524P00088000 | 2024-05-16 3:03PM EDT | 88.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 2 | 194 | 60.55% |
| OKTA240524P00089000 | 2024-05-10 3:53PM EDT | 89.00 | 0.20 | 0.01 | 0.12 | 0.00 | - | 5 | 101 | 57.81% |
| OKTA240524P00090000 | 2024-05-15 10:31AM EDT | 90.00 | 0.12 | 0.01 | 0.12 | 0.00 | - | 1 | 232 | 53.91% |
| OKTA240524P00091000 | 2024-05-15 11:42AM EDT | 91.00 | 0.14 | 0.01 | 0.12 | 0.00 | - | 1 | 12 | 50.00% |
| OKTA240524P00092000 | 2024-05-14 11:56AM EDT | 92.00 | 0.40 | 0.02 | 0.13 | 0.00 | - | 2 | 48 | 52.64% |
| OKTA240524P00093000 | 2024-05-17 2:25PM EDT | 93.00 | 0.07 | 0.04 | 0.13 | -0.07 | -50.00% | 10 | 522 | 48.54% |
| OKTA240524P00094000 | 2024-05-17 3:58PM EDT | 94.00 | 0.07 | 0.01 | 0.13 | -0.17 | -70.83% | 25 | 131 | 44.34% |
| OKTA240524P00095000 | 2024-05-17 2:20PM EDT | 95.00 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 11 | 428 | 41.50% |
| OKTA240524P00096000 | 2024-05-17 3:30PM EDT | 96.00 | 0.10 | 0.07 | 0.17 | -0.37 | -78.72% | 47 | 38 | 38.38% |
| OKTA240524P00097000 | 2024-05-17 10:30AM EDT | 97.00 | 0.27 | 0.12 | 0.21 | -0.41 | -60.29% | 11 | 56 | 35.84% |
| OKTA240524P00098000 | 2024-05-17 3:28PM EDT | 98.00 | 0.18 | 0.21 | 0.32 | -0.88 | -83.02% | 37 | 127 | 35.35% |
| OKTA240524P00099000 | 2024-05-17 1:52PM EDT | 99.00 | 0.32 | 0.33 | 0.43 | -0.83 | -72.17% | 13 | 270 | 33.64% |
| OKTA240524P00100000 | 2024-05-17 3:43PM EDT | 100.00 | 0.38 | 0.49 | 0.67 | -1.36 | -78.16% | 30 | 81 | 34.13% |
| OKTA240524P00101000 | 2024-05-17 3:58PM EDT | 101.00 | 0.84 | 0.69 | 0.93 | -1.55 | -64.85% | 518 | 38 | 33.30% |
| OKTA240524P00102000 | 2024-05-17 3:50PM EDT | 102.00 | 1.22 | 1.14 | 1.28 | -3.33 | -73.19% | 146 | 55 | 32.76% |
| OKTA240524P00108000 | 2024-04-30 12:24PM EDT | 108.00 | 13.90 | 4.80 | 5.55 | 0.00 | - | - | 5 | 39.94% |
| OKTA240524P00110000 | 2024-05-10 10:53AM EDT | 110.00 | 12.80 | 5.75 | 8.20 | 0.00 | - | 5 | 5 | 67.04% |
© 2024 Yahoo. All rights reserved.