OKTA - Okta, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OKTA190719C000750002019-07-11 3:39PM EDT75.0061.800.000.000.00--50.00%
OKTA190719C000800002019-07-03 9:38AM EDT80.0048.000.000.000.00-120.00%
OKTA190719C000850002019-07-09 3:35PM EDT85.0049.090.000.000.00-440.00%
OKTA190719C000900002019-07-05 12:40PM EDT90.0037.200.000.000.00-14110.00%
OKTA190719C000950002019-07-08 9:30AM EDT95.0032.000.000.000.00-41000.00%
OKTA190719C001000002019-07-16 9:30AM EDT100.0037.960.000.000.00-22430.00%
OKTA190719C001050002019-07-16 9:30AM EDT105.0033.040.000.000.00-2570.00%
OKTA190719C001100002019-07-15 1:15PM EDT110.0026.050.000.000.00-11160.00%
OKTA190719C001150002019-07-15 11:02AM EDT115.0022.100.000.000.00-31480.00%
OKTA190719C001200002019-07-16 12:50PM EDT120.0014.800.000.000.00-72010.00%
OKTA190719C001210002019-07-16 12:34PM EDT121.0013.660.000.000.00-3580.00%
OKTA190719C001220002019-07-15 2:39PM EDT122.0015.300.000.000.00-861510.00%
OKTA190719C001230002019-07-16 9:59AM EDT123.0015.880.000.000.00-263010.00%
OKTA190719C001240002019-07-15 3:58PM EDT124.0014.090.000.000.00-1402920.00%
OKTA190719C001250002019-07-16 1:15PM EDT125.0010.500.000.000.00-61,2340.00%
OKTA190719C001260002019-07-15 3:59PM EDT126.0012.130.000.000.00-501210.00%
OKTA190719C001270002019-07-16 12:00PM EDT127.009.000.000.000.00-171290.00%
OKTA190719C001280002019-07-15 2:15PM EDT128.009.400.000.000.00-121650.00%
OKTA190719C001290002019-07-16 3:29PM EDT129.005.910.000.000.00-102520.00%
OKTA190719C001300002019-07-16 2:26PM EDT130.004.800.000.000.00-344620.00%
OKTA190719C001310002019-07-15 12:18PM EDT131.005.360.000.000.00-2860.00%
OKTA190719C001320002019-07-15 3:36PM EDT132.006.500.000.000.00-81110.00%
OKTA190719C001330002019-07-16 3:45PM EDT133.003.080.000.000.00-92470.00%
OKTA190719C001340002019-07-16 3:50PM EDT134.002.350.000.000.00-301940.00%
OKTA190719C001350002019-07-16 3:33PM EDT135.001.650.000.000.00-828760.39%
OKTA190719C001360002019-07-16 3:38PM EDT136.001.250.000.000.00-491933.13%
OKTA190719C001370002019-07-16 3:45PM EDT137.000.950.000.000.00-531936.25%
OKTA190719C001380002019-07-16 3:39PM EDT138.000.610.000.000.00-391146.25%
OKTA190719C001390002019-07-16 3:59PM EDT139.000.410.000.000.00-5113286.25%
OKTA190719C001400002019-07-16 3:33PM EDT140.000.250.000.000.00-27594712.50%
OKTA190719C001410002019-07-16 11:29AM EDT141.000.420.000.000.00-1138412.50%
OKTA190719C001420002019-07-16 12:02PM EDT142.000.200.000.000.00-11521212.50%
OKTA190719C001430002019-07-16 9:44AM EDT143.000.500.000.000.00-1020512.50%
OKTA190719C001440002019-07-16 9:43AM EDT144.000.450.000.000.00-32112.50%
OKTA190719C001450002019-07-15 3:39PM EDT145.000.250.000.000.00-1686525.00%
OKTA190719C001500002019-07-15 3:35PM EDT150.000.040.000.000.00-16825.00%
OKTA190719C001525002019-07-12 3:46PM EDT152.500.040.000.000.00-2225.00%
OKTA190719C001550002019-07-12 3:46PM EDT155.000.040.000.000.00-266425.00%
OKTA190719C001600002019-06-24 9:51AM EDT160.000.150.000.000.00-43850.00%
OKTA190719C001650002019-07-16 9:30AM EDT165.000.100.000.000.00-1350.00%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OKTA190719P000650002019-06-07 11:05AM EDT65.000.030.000.050.00-11296.88%
OKTA190719P000700002019-06-05 11:47AM EDT70.000.080.000.050.00-110268.75%
OKTA190719P000750002019-06-10 12:33PM EDT75.000.050.000.050.00-17242.19%
OKTA190719P000800002019-07-09 2:54PM EDT80.000.040.000.000.00-22050.00%
OKTA190719P000850002019-07-10 1:41PM EDT85.000.050.000.000.00-24250.00%
OKTA190719P000900002019-06-24 9:51AM EDT90.000.050.000.000.00-15350.00%
OKTA190719P000950002019-07-15 12:13PM EDT95.000.050.000.000.00-115550.00%
OKTA190719P001000002019-07-16 11:08AM EDT100.000.030.000.000.00-193150.00%
OKTA190719P001050002019-07-11 3:25PM EDT105.000.080.000.000.00-534650.00%
OKTA190719P001100002019-07-15 10:39AM EDT110.000.100.000.000.00-240350.00%
OKTA190719P001150002019-07-16 10:45AM EDT115.000.080.000.000.00-7595250.00%
OKTA190719P001200002019-07-16 11:43AM EDT120.000.020.000.000.00-2034325.00%
OKTA190719P001210002019-07-10 1:05PM EDT121.000.150.000.000.00-25925.00%
OKTA190719P001220002019-07-15 11:51AM EDT122.000.050.000.000.00-218525.00%
OKTA190719P001230002019-07-12 2:53PM EDT123.000.150.000.000.00-43925.00%
OKTA190719P001240002019-07-16 1:15PM EDT124.000.070.000.000.00-55825.00%
OKTA190719P001250002019-07-16 10:17AM EDT125.000.080.000.000.00-13033525.00%
OKTA190719P001260002019-07-16 3:54PM EDT126.000.080.000.000.00-2118912.50%
OKTA190719P001270002019-07-16 12:39PM EDT127.000.110.000.000.00-3528712.50%
OKTA190719P001280002019-07-16 3:09PM EDT128.000.200.000.000.00-4014612.50%
OKTA190719P001290002019-07-16 2:46PM EDT129.000.270.000.000.00-19212.50%
OKTA190719P001300002019-07-16 3:54PM EDT130.000.340.000.000.00-32575512.50%
OKTA190719P001310002019-07-16 3:25PM EDT131.000.550.000.000.00-201206.25%
OKTA190719P001320002019-07-16 3:47PM EDT132.000.700.000.000.00-581576.25%
OKTA190719P001330002019-07-16 3:42PM EDT133.001.020.000.000.00-502483.13%
OKTA190719P001340002019-07-16 3:35PM EDT134.001.480.000.000.00-72331.56%
OKTA190719P001350002019-07-16 3:55PM EDT135.001.780.000.000.00-511090.00%
OKTA190719P001360002019-07-16 12:14PM EDT136.002.500.000.000.00-161300.00%
OKTA190719P001370002019-07-16 12:04PM EDT137.002.600.000.000.00-272010.00%
OKTA190719P001380002019-07-16 11:28AM EDT138.002.550.000.000.00-1830.00%
OKTA190719P001390002019-07-16 2:23PM EDT139.004.800.000.000.00-11150.00%
OKTA190719P001400002019-07-16 12:09PM EDT140.005.500.000.000.00-60730.00%
OKTA190719P001410002019-07-12 10:24AM EDT141.007.800.000.000.00-940.00%
OKTA190719P001420002019-06-25 11:24AM EDT142.0019.200.000.000.00--100.00%
OKTA190719P001430002019-07-15 3:52PM EDT143.005.500.000.000.00-2240.00%
OKTA190719P001440002019-07-15 2:38PM EDT144.007.000.000.000.00-130.00%
OKTA190719P001450002019-07-16 10:56AM EDT145.008.200.000.000.00-1130.00%
OKTA190719P001500002019-07-16 9:41AM EDT150.0010.900.000.000.00---0.00%
OKTA190719P001550002019-06-03 12:00AM EDT155.0039.5025.9028.900.00--0292.33%