Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
OKTA240405C00060000 | 2024-03-19 3:44PM EDT | 60.00 | 45.50 | 42.70 | 46.70 | 0.00 | - | 1 | 1 | 166.41% |
OKTA240405C00065000 | 2024-02-26 12:18PM EDT | 65.00 | 21.35 | 37.80 | 41.75 | 0.00 | - | 1 | 1 | 158.98% |
OKTA240405C00070000 | 2024-03-08 11:20AM EDT | 70.00 | 43.16 | 32.75 | 36.50 | 0.00 | - | 1 | 1 | 90.63% |
OKTA240405C00073000 | 2024-03-08 2:31PM EDT | 73.00 | 38.61 | 29.80 | 33.50 | 0.00 | - | 10 | 10 | 99.22% |
OKTA240405C00075000 | 2024-02-29 11:03AM EDT | 75.00 | 33.35 | 27.70 | 31.50 | 0.00 | - | - | 2 | 206.30% |
OKTA240405C00082000 | 2024-02-29 10:40AM EDT | 82.00 | 27.78 | 20.80 | 24.70 | 0.00 | - | - | 1 | 86.52% |
OKTA240405C00083000 | 2024-02-29 10:30AM EDT | 83.00 | 24.90 | 19.75 | 23.70 | 0.00 | - | 1 | 0 | 79.88% |
OKTA240405C00084000 | 2024-02-29 10:37AM EDT | 84.00 | 24.00 | 18.85 | 22.55 | 0.00 | - | 50 | 50 | 73.05% |
OKTA240405C00085000 | 2024-02-29 11:03AM EDT | 85.00 | 23.58 | 17.80 | 21.60 | 0.00 | - | 1 | 3 | 69.73% |
OKTA240405C00086000 | 2024-02-29 4:25PM EDT | 86.00 | 21.66 | 16.80 | 20.60 | 0.00 | - | 2 | 4 | 66.41% |
OKTA240405C00087000 | 2024-03-01 11:31AM EDT | 87.00 | 21.90 | 15.80 | 19.60 | 0.00 | - | 1 | 2 | 62.89% |
OKTA240405C00088000 | 2024-03-04 11:47AM EDT | 88.00 | 19.80 | 14.85 | 17.75 | 0.00 | - | 25 | 97 | 109.28% |
OKTA240405C00089000 | 2024-03-28 1:38PM EDT | 89.00 | 16.06 | 13.75 | 17.60 | +1.14 | +7.64% | 2 | 3 | 53.13% |
OKTA240405C00090000 | 2024-03-04 11:33AM EDT | 90.00 | 17.55 | 12.75 | 16.65 | 0.00 | - | 7 | 15 | 52.93% |
OKTA240405C00091000 | 2024-03-04 2:27PM EDT | 91.00 | 19.30 | 11.85 | 15.60 | 0.00 | - | 1 | 6 | 52.15% |
OKTA240405C00092000 | 2024-03-28 10:49AM EDT | 92.00 | 13.43 | 12.00 | 14.50 | -1.87 | -12.22% | 1 | 1 | 73.78% |
OKTA240405C00093000 | 2024-03-19 11:06AM EDT | 93.00 | 12.50 | 9.80 | 13.55 | 0.00 | - | 2 | 2 | 103.81% |
OKTA240405C00095000 | 2024-03-04 11:12AM EDT | 95.00 | 13.94 | 7.80 | 11.70 | 0.00 | - | 4 | 4 | 95.65% |
OKTA240405C00096000 | 2024-03-26 10:20AM EDT | 96.00 | 11.25 | 6.85 | 10.70 | 0.00 | - | 10 | 11 | 89.84% |
OKTA240405C00097000 | 2024-03-26 10:20AM EDT | 97.00 | 10.03 | 7.25 | 8.15 | 0.00 | - | 10 | 10 | 48.10% |
OKTA240405C00098000 | 2024-03-26 9:34AM EDT | 98.00 | 9.55 | 6.40 | 8.00 | 0.00 | - | 1 | 6 | 63.72% |
OKTA240405C00099000 | 2024-03-28 1:35PM EDT | 99.00 | 5.85 | 5.55 | 7.05 | -0.25 | -4.10% | 1 | 31 | 59.18% |
OKTA240405C00100000 | 2024-03-28 1:47PM EDT | 100.00 | 4.97 | 4.85 | 5.85 | +0.59 | +13.47% | 1 | 15 | 49.46% |
OKTA240405C00101000 | 2024-03-27 3:38PM EDT | 101.00 | 4.78 | 3.35 | 4.30 | 0.00 | - | 2 | 5 | 32.72% |
OKTA240405C00102000 | 2024-03-28 11:27AM EDT | 102.00 | 3.60 | 3.20 | 4.20 | -0.01 | -0.28% | 10 | 12 | 44.09% |
OKTA240405C00103000 | 2024-03-28 2:49PM EDT | 103.00 | 2.85 | 2.59 | 2.68 | +0.59 | +26.11% | 6 | 19 | 28.57% |
OKTA240405C00104000 | 2024-03-28 2:43PM EDT | 104.00 | 2.13 | 1.97 | 2.05 | -0.21 | -8.97% | 9 | 23 | 27.95% |
OKTA240405C00105000 | 2024-03-28 3:48PM EDT | 105.00 | 1.47 | 1.45 | 1.52 | -0.23 | -13.53% | 86 | 67 | 27.52% |
OKTA240405C00106000 | 2024-03-28 3:40PM EDT | 106.00 | 1.10 | 1.04 | 1.11 | -0.22 | -16.67% | 71 | 70 | 27.54% |
OKTA240405C00107000 | 2024-03-28 2:17PM EDT | 107.00 | 0.81 | 0.69 | 0.78 | -0.18 | -18.18% | 27 | 24 | 27.42% |
OKTA240405C00108000 | 2024-03-28 3:59PM EDT | 108.00 | 0.51 | 0.47 | 0.53 | -0.12 | -19.05% | 36 | 60 | 27.34% |
OKTA240405C00109000 | 2024-03-28 2:14PM EDT | 109.00 | 0.36 | 0.32 | 0.42 | -0.14 | -28.00% | 24 | 54 | 29.10% |
OKTA240405C00110000 | 2024-03-28 2:08PM EDT | 110.00 | 0.24 | 0.23 | 0.27 | -0.09 | -27.27% | 65 | 180 | 28.81% |
OKTA240405C00111000 | 2024-03-28 12:15PM EDT | 111.00 | 0.19 | 0.15 | 0.20 | -0.03 | -13.64% | 11 | 77 | 29.88% |
OKTA240405C00112000 | 2024-03-28 10:05AM EDT | 112.00 | 0.14 | 0.11 | 0.14 | -0.11 | -44.00% | 15 | 3,408 | 30.47% |
OKTA240405C00113000 | 2024-03-28 3:28PM EDT | 113.00 | 0.11 | 0.05 | 0.84 | -0.19 | -63.33% | 1 | 21 | 55.57% |
OKTA240405C00114000 | 2024-03-26 2:44PM EDT | 114.00 | 0.23 | 0.03 | 0.87 | 0.00 | - | 1 | 10 | 60.25% |
OKTA240405C00115000 | 2024-03-26 1:42PM EDT | 115.00 | 0.20 | 0.02 | 0.43 | 0.00 | - | 1 | 65 | 51.47% |
OKTA240405C00116000 | 2024-03-26 12:47PM EDT | 116.00 | 0.18 | 0.01 | 0.16 | 0.00 | - | 2 | 361 | 43.26% |
OKTA240405C00117000 | 2024-03-22 3:53PM EDT | 117.00 | 0.24 | 0.01 | 0.57 | 0.00 | - | 1 | 4 | 52.54% |
OKTA240405C00118000 | 2024-03-26 10:50AM EDT | 118.00 | 0.12 | 0.00 | 0.59 | 0.00 | - | 1 | 5 | 55.76% |
OKTA240405C00119000 | 2024-03-26 1:58PM EDT | 119.00 | 0.08 | 0.00 | 0.74 | 0.00 | - | 5 | 5 | 61.91% |
OKTA240405C00120000 | 2024-03-28 12:48PM EDT | 120.00 | 0.01 | 0.00 | 0.20 | -0.14 | -93.33% | 5 | 407 | 56.64% |
OKTA240405C00121000 | 2024-03-19 1:37PM EDT | 121.00 | 0.23 | 0.00 | 0.69 | 0.00 | - | 100 | 100 | 66.70% |
OKTA240405C00122000 | 2024-03-28 1:56PM EDT | 122.00 | 0.02 | 0.01 | 0.25 | -0.12 | -85.71% | 25 | 3 | 57.03% |
OKTA240405C00125000 | 2024-03-25 11:31AM EDT | 125.00 | 0.05 | 0.00 | 0.72 | 0.00 | - | 1 | 21 | 78.42% |
OKTA240405C00130000 | 2024-03-14 2:16PM EDT | 130.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 50.00% |
OKTA240405C00140000 | 2024-03-07 2:57PM EDT | 140.00 | 0.33 | 0.00 | 1.26 | 0.00 | - | 1 | 2 | 128.71% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
OKTA240405P00050000 | 2024-03-04 11:12AM EDT | 50.00 | 0.38 | 0.00 | 0.01 | 0.00 | - | 4 | 2 | 162.50% |
OKTA240405P00060000 | 2024-02-29 10:38AM EDT | 60.00 | 1.04 | 0.00 | 0.01 | 0.00 | - | - | 0 | 125.00% |
OKTA240405P00068000 | 2024-03-06 1:42PM EDT | 68.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 96.88% |
OKTA240405P00069000 | 2024-02-28 11:40AM EDT | 69.00 | 1.19 | 0.00 | 1.29 | 0.00 | - | - | 3 | 184.86% |
OKTA240405P00070000 | 2024-02-26 2:20PM EDT | 70.00 | 1.60 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 178.91% |
OKTA240405P00072000 | 2024-03-19 12:22PM EDT | 72.00 | 0.25 | 0.00 | 1.27 | 0.00 | - | 1 | 4 | 168.55% |
OKTA240405P00075000 | 2024-02-29 10:38AM EDT | 75.00 | 1.14 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 153.42% |
OKTA240405P00076000 | 2024-02-29 10:33AM EDT | 76.00 | 0.60 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 148.44% |
OKTA240405P00078000 | 2024-03-04 11:12AM EDT | 78.00 | 0.38 | 0.00 | 1.27 | 0.00 | - | 4 | 29 | 138.77% |
OKTA240405P00079000 | 2024-02-27 12:34PM EDT | 79.00 | 3.70 | 0.00 | 0.75 | 0.00 | - | - | 10 | 118.95% |
OKTA240405P00080000 | 2024-03-05 11:30AM EDT | 80.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 114.55% |
OKTA240405P00082000 | 2024-02-29 12:32PM EDT | 82.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 105.86% |
OKTA240405P00085000 | 2024-03-26 10:07AM EDT | 85.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 1 | 14 | 77.54% |
OKTA240405P00086000 | 2024-03-04 11:52AM EDT | 86.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 88.96% |
OKTA240405P00087000 | 2024-02-28 4:22PM EDT | 87.00 | 7.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 84.77% |
OKTA240405P00088000 | 2024-02-29 10:48AM EDT | 88.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 2 | 80.57% |
OKTA240405P00089000 | 2024-03-19 9:30AM EDT | 89.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 76.47% |
OKTA240405P00090000 | 2024-03-26 3:53PM EDT | 90.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 1 | 29 | 59.67% |
OKTA240405P00091000 | 2024-03-15 3:44PM EDT | 91.00 | 0.23 | 0.02 | 0.15 | 0.00 | - | 7 | 10 | 50.20% |
OKTA240405P00092000 | 2024-03-19 12:22PM EDT | 92.00 | 0.46 | 0.00 | 0.47 | 0.00 | - | 1 | 2 | 57.23% |
OKTA240405P00093000 | 2024-03-20 2:45PM EDT | 93.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 59.86% |
OKTA240405P00094000 | 2024-03-06 3:46PM EDT | 94.00 | 0.75 | 0.01 | 0.75 | 0.00 | - | 5 | 5 | 55.96% |
OKTA240405P00095000 | 2024-03-27 1:41PM EDT | 95.00 | 0.19 | 0.02 | 0.29 | 0.00 | - | 21 | 30 | 48.24% |
OKTA240405P00096000 | 2024-03-27 3:59PM EDT | 96.00 | 0.10 | 0.03 | 0.63 | 0.00 | - | 2 | 25 | 55.57% |
OKTA240405P00097000 | 2024-03-28 2:12PM EDT | 97.00 | 0.11 | 0.04 | 0.16 | -0.04 | -26.67% | 30 | 35 | 34.67% |
OKTA240405P00098000 | 2024-03-28 3:38PM EDT | 98.00 | 0.12 | 0.09 | 0.17 | -0.26 | -68.42% | 27 | 155 | 31.35% |
OKTA240405P00099000 | 2024-03-28 2:12PM EDT | 99.00 | 0.22 | 0.16 | 0.23 | -0.22 | -50.00% | 9 | 64 | 29.93% |
OKTA240405P00100000 | 2024-03-28 3:09PM EDT | 100.00 | 0.28 | 0.25 | 0.32 | -0.22 | -44.00% | 15 | 111 | 28.66% |
OKTA240405P00101000 | 2024-03-28 3:41PM EDT | 101.00 | 0.42 | 0.40 | 0.46 | -0.34 | -44.74% | 23 | 19 | 27.78% |
OKTA240405P00102000 | 2024-03-28 3:57PM EDT | 102.00 | 0.63 | 0.61 | 0.66 | -0.49 | -43.75% | 87 | 33 | 27.05% |
OKTA240405P00103000 | 2024-03-28 3:27PM EDT | 103.00 | 0.89 | 0.88 | 0.97 | -0.16 | -15.24% | 102 | 88 | 27.00% |
OKTA240405P00104000 | 2024-03-28 1:58PM EDT | 104.00 | 1.43 | 1.27 | 1.34 | +0.04 | +2.88% | 16 | 85 | 26.49% |
OKTA240405P00105000 | 2024-03-28 3:50PM EDT | 105.00 | 1.82 | 1.76 | 1.83 | -0.08 | -4.21% | 361 | 122 | 26.37% |
OKTA240405P00106000 | 2024-03-28 3:30PM EDT | 106.00 | 2.33 | 2.33 | 2.42 | -0.11 | -4.51% | 72 | 47 | 26.34% |
OKTA240405P00107000 | 2024-03-28 3:53PM EDT | 107.00 | 3.17 | 2.97 | 3.20 | +0.02 | +0.63% | 20 | 21 | 28.17% |
OKTA240405P00108000 | 2024-03-28 3:47PM EDT | 108.00 | 3.43 | 3.70 | 3.95 | -1.42 | -29.28% | 15 | 39 | 28.17% |
OKTA240405P00109000 | 2024-03-28 2:20PM EDT | 109.00 | 4.82 | 4.50 | 4.90 | +1.76 | +57.52% | 1 | 59 | 31.54% |
OKTA240405P00110000 | 2024-03-26 10:05AM EDT | 110.00 | 4.15 | 5.35 | 6.70 | 0.00 | - | 1 | 20 | 52.78% |
OKTA240405P00111000 | 2024-03-27 10:14AM EDT | 111.00 | 7.68 | 5.90 | 6.60 | 0.00 | - | 1 | 26 | 30.66% |
OKTA240405P00112000 | 2024-03-08 2:22PM EDT | 112.00 | 4.90 | 6.10 | 8.60 | 0.00 | - | 1 | 1 | 59.94% |
OKTA240405P00114000 | 2024-03-20 11:00AM EDT | 114.00 | 9.20 | 7.60 | 11.25 | 0.00 | - | - | 3 | 82.03% |
OKTA240405P00115000 | 2024-02-29 11:01AM EDT | 115.00 | 9.80 | 8.40 | 12.25 | 0.00 | - | - | 0 | 86.38% |
OKTA240405P00118000 | 2024-03-08 11:26AM EDT | 118.00 | 7.40 | 11.40 | 15.30 | 0.00 | - | 1 | 0 | 99.80% |
OKTA240405P00125000 | 2024-02-29 4:16PM EDT | 125.00 | 18.54 | 18.50 | 22.30 | 0.00 | - | - | 0 | 125.68% |