Advertisement
U.S. markets closed

Okta, Inc. (OKTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
104.62-0.30 (-0.29%)
At close: 04:00PM EDT
104.01 -0.61 (-0.58%)
After hours: 07:41PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OKTA240405C000600002024-03-19 3:44PM EDT60.0045.5042.7046.700.00-11166.41%
OKTA240405C000650002024-02-26 12:18PM EDT65.0021.3537.8041.750.00-11158.98%
OKTA240405C000700002024-03-08 11:20AM EDT70.0043.1632.7536.500.00-1190.63%
OKTA240405C000730002024-03-08 2:31PM EDT73.0038.6129.8033.500.00-101099.22%
OKTA240405C000750002024-02-29 11:03AM EDT75.0033.3527.7031.500.00--2206.30%
OKTA240405C000820002024-02-29 10:40AM EDT82.0027.7820.8024.700.00--186.52%
OKTA240405C000830002024-02-29 10:30AM EDT83.0024.9019.7523.700.00-1079.88%
OKTA240405C000840002024-02-29 10:37AM EDT84.0024.0018.8522.550.00-505073.05%
OKTA240405C000850002024-02-29 11:03AM EDT85.0023.5817.8021.600.00-1369.73%
OKTA240405C000860002024-02-29 4:25PM EDT86.0021.6616.8020.600.00-2466.41%
OKTA240405C000870002024-03-01 11:31AM EDT87.0021.9015.8019.600.00-1262.89%
OKTA240405C000880002024-03-04 11:47AM EDT88.0019.8014.8517.750.00-2597109.28%
OKTA240405C000890002024-03-28 1:38PM EDT89.0016.0613.7517.60+1.14+7.64%2353.13%
OKTA240405C000900002024-03-04 11:33AM EDT90.0017.5512.7516.650.00-71552.93%
OKTA240405C000910002024-03-04 2:27PM EDT91.0019.3011.8515.600.00-1652.15%
OKTA240405C000920002024-03-28 10:49AM EDT92.0013.4312.0014.50-1.87-12.22%1173.78%
OKTA240405C000930002024-03-19 11:06AM EDT93.0012.509.8013.550.00-22103.81%
OKTA240405C000950002024-03-04 11:12AM EDT95.0013.947.8011.700.00-4495.65%
OKTA240405C000960002024-03-26 10:20AM EDT96.0011.256.8510.700.00-101189.84%
OKTA240405C000970002024-03-26 10:20AM EDT97.0010.037.258.150.00-101048.10%
OKTA240405C000980002024-03-26 9:34AM EDT98.009.556.408.000.00-1663.72%
OKTA240405C000990002024-03-28 1:35PM EDT99.005.855.557.05-0.25-4.10%13159.18%
OKTA240405C001000002024-03-28 1:47PM EDT100.004.974.855.85+0.59+13.47%11549.46%
OKTA240405C001010002024-03-27 3:38PM EDT101.004.783.354.300.00-2532.72%
OKTA240405C001020002024-03-28 11:27AM EDT102.003.603.204.20-0.01-0.28%101244.09%
OKTA240405C001030002024-03-28 2:49PM EDT103.002.852.592.68+0.59+26.11%61928.57%
OKTA240405C001040002024-03-28 2:43PM EDT104.002.131.972.05-0.21-8.97%92327.95%
OKTA240405C001050002024-03-28 3:48PM EDT105.001.471.451.52-0.23-13.53%866727.52%
OKTA240405C001060002024-03-28 3:40PM EDT106.001.101.041.11-0.22-16.67%717027.54%
OKTA240405C001070002024-03-28 2:17PM EDT107.000.810.690.78-0.18-18.18%272427.42%
OKTA240405C001080002024-03-28 3:59PM EDT108.000.510.470.53-0.12-19.05%366027.34%
OKTA240405C001090002024-03-28 2:14PM EDT109.000.360.320.42-0.14-28.00%245429.10%
OKTA240405C001100002024-03-28 2:08PM EDT110.000.240.230.27-0.09-27.27%6518028.81%
OKTA240405C001110002024-03-28 12:15PM EDT111.000.190.150.20-0.03-13.64%117729.88%
OKTA240405C001120002024-03-28 10:05AM EDT112.000.140.110.14-0.11-44.00%153,40830.47%
OKTA240405C001130002024-03-28 3:28PM EDT113.000.110.050.84-0.19-63.33%12155.57%
OKTA240405C001140002024-03-26 2:44PM EDT114.000.230.030.870.00-11060.25%
OKTA240405C001150002024-03-26 1:42PM EDT115.000.200.020.430.00-16551.47%
OKTA240405C001160002024-03-26 12:47PM EDT116.000.180.010.160.00-236143.26%
OKTA240405C001170002024-03-22 3:53PM EDT117.000.240.010.570.00-1452.54%
OKTA240405C001180002024-03-26 10:50AM EDT118.000.120.000.590.00-1555.76%
OKTA240405C001190002024-03-26 1:58PM EDT119.000.080.000.740.00-5561.91%
OKTA240405C001200002024-03-28 12:48PM EDT120.000.010.000.20-0.14-93.33%540756.64%
OKTA240405C001210002024-03-19 1:37PM EDT121.000.230.000.690.00-10010066.70%
OKTA240405C001220002024-03-28 1:56PM EDT122.000.020.010.25-0.12-85.71%25357.03%
OKTA240405C001250002024-03-25 11:31AM EDT125.000.050.000.720.00-12178.42%
OKTA240405C001300002024-03-14 2:16PM EDT130.000.170.000.010.00-2650.00%
OKTA240405C001400002024-03-07 2:57PM EDT140.000.330.001.260.00-12128.71%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OKTA240405P000500002024-03-04 11:12AM EDT50.000.380.000.010.00-42162.50%
OKTA240405P000600002024-02-29 10:38AM EDT60.001.040.000.010.00--0125.00%
OKTA240405P000680002024-03-06 1:42PM EDT68.000.170.000.010.00-2496.88%
OKTA240405P000690002024-02-28 11:40AM EDT69.001.190.001.290.00--3184.86%
OKTA240405P000700002024-02-26 2:20PM EDT70.001.600.001.270.00-11178.91%
OKTA240405P000720002024-03-19 12:22PM EDT72.000.250.001.270.00-14168.55%
OKTA240405P000750002024-02-29 10:38AM EDT75.001.140.001.270.00-11153.42%
OKTA240405P000760002024-02-29 10:33AM EDT76.000.600.001.270.00-12148.44%
OKTA240405P000780002024-03-04 11:12AM EDT78.000.380.001.270.00-429138.77%
OKTA240405P000790002024-02-27 12:34PM EDT79.003.700.000.750.00--10118.95%
OKTA240405P000800002024-03-05 11:30AM EDT80.000.260.000.750.00-210114.55%
OKTA240405P000820002024-02-29 12:32PM EDT82.000.500.000.750.00-23105.86%
OKTA240405P000850002024-03-26 10:07AM EDT85.000.220.000.300.00-11477.54%
OKTA240405P000860002024-03-04 11:52AM EDT86.000.300.000.750.00-6688.96%
OKTA240405P000870002024-02-28 4:22PM EDT87.007.250.000.750.00--184.77%
OKTA240405P000880002024-02-29 10:48AM EDT88.000.400.000.750.00--280.57%
OKTA240405P000890002024-03-19 9:30AM EDT89.000.380.000.750.00-1976.47%
OKTA240405P000900002024-03-26 3:53PM EDT90.000.050.000.310.00-12959.67%
OKTA240405P000910002024-03-15 3:44PM EDT91.000.230.020.150.00-71050.20%
OKTA240405P000920002024-03-19 12:22PM EDT92.000.460.000.470.00-1257.23%
OKTA240405P000930002024-03-20 2:45PM EDT93.000.160.000.750.00-1359.86%
OKTA240405P000940002024-03-06 3:46PM EDT94.000.750.010.750.00-5555.96%
OKTA240405P000950002024-03-27 1:41PM EDT95.000.190.020.290.00-213048.24%
OKTA240405P000960002024-03-27 3:59PM EDT96.000.100.030.630.00-22555.57%
OKTA240405P000970002024-03-28 2:12PM EDT97.000.110.040.16-0.04-26.67%303534.67%
OKTA240405P000980002024-03-28 3:38PM EDT98.000.120.090.17-0.26-68.42%2715531.35%
OKTA240405P000990002024-03-28 2:12PM EDT99.000.220.160.23-0.22-50.00%96429.93%
OKTA240405P001000002024-03-28 3:09PM EDT100.000.280.250.32-0.22-44.00%1511128.66%
OKTA240405P001010002024-03-28 3:41PM EDT101.000.420.400.46-0.34-44.74%231927.78%
OKTA240405P001020002024-03-28 3:57PM EDT102.000.630.610.66-0.49-43.75%873327.05%
OKTA240405P001030002024-03-28 3:27PM EDT103.000.890.880.97-0.16-15.24%1028827.00%
OKTA240405P001040002024-03-28 1:58PM EDT104.001.431.271.34+0.04+2.88%168526.49%
OKTA240405P001050002024-03-28 3:50PM EDT105.001.821.761.83-0.08-4.21%36112226.37%
OKTA240405P001060002024-03-28 3:30PM EDT106.002.332.332.42-0.11-4.51%724726.34%
OKTA240405P001070002024-03-28 3:53PM EDT107.003.172.973.20+0.02+0.63%202128.17%
OKTA240405P001080002024-03-28 3:47PM EDT108.003.433.703.95-1.42-29.28%153928.17%
OKTA240405P001090002024-03-28 2:20PM EDT109.004.824.504.90+1.76+57.52%15931.54%
OKTA240405P001100002024-03-26 10:05AM EDT110.004.155.356.700.00-12052.78%
OKTA240405P001110002024-03-27 10:14AM EDT111.007.685.906.600.00-12630.66%
OKTA240405P001120002024-03-08 2:22PM EDT112.004.906.108.600.00-1159.94%
OKTA240405P001140002024-03-20 11:00AM EDT114.009.207.6011.250.00--382.03%
OKTA240405P001150002024-02-29 11:01AM EDT115.009.808.4012.250.00--086.38%
OKTA240405P001180002024-03-08 11:26AM EDT118.007.4011.4015.300.00-1099.80%
OKTA240405P001250002024-02-29 4:16PM EDT125.0018.5418.5022.300.00--0125.68%