Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Okta, Inc. (OKTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
230.44+12.56 (+5.76%)
At close: 04:00PM EST
230.46 +0.02 (+0.01%)
After hours: 06:29PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 10, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OKTA211210C001500002021-12-02 10:47AM EST150.0065.0078.5081.950.00--12271.88%
OKTA211210C001700002021-12-02 12:53PM EST170.0052.7558.7562.150.00--598.44%
OKTA211210C001750002021-12-01 2:44PM EST175.0028.8553.2556.400.00--0170.80%
OKTA211210C001800002021-12-03 11:07AM EST180.0034.2048.1551.500.00-12160.16%
OKTA211210C001900002021-12-07 10:23AM EST190.0041.8039.2041.50+16.17+63.09%44131.79%
OKTA211210C001925002021-12-06 11:11AM EST192.5023.8236.7538.950.00-1515123.34%
OKTA211210C001950002021-12-07 10:09AM EST195.0035.8534.3536.40+13.96+63.77%310114.94%
OKTA211210C001975002021-12-06 3:16PM EST197.5018.5631.8034.850.00-22488.09%
OKTA211210C002000002021-12-07 10:23AM EST200.0031.9029.3531.50+14.90+87.65%158104.00%
OKTA211210C002025002021-12-06 1:22PM EST202.5013.0026.9029.200.00-161760.94%
OKTA211210C002050002021-12-07 10:08AM EST205.0025.1424.4526.85+13.54+116.72%53662.50%
OKTA211210C002075002021-12-07 11:29AM EST207.5020.2122.0024.10+9.96+97.17%63251.07%
OKTA211210C002100002021-12-07 10:41AM EST210.0021.5119.6021.65+12.01+126.42%107150.49%
OKTA211210C002125002021-12-06 3:19PM EST212.5019.0517.0519.20+11.55+154.00%13573.12%
OKTA211210C002150002021-12-07 2:51PM EST215.0016.4515.6016.80+9.70+143.70%1812956.06%
OKTA211210C002175002021-12-07 3:11PM EST217.5013.9013.3514.45+8.05+137.61%135553.08%
OKTA211210C002200002021-12-07 3:21PM EST220.0011.2411.1012.20+7.09+170.84%12528758.13%
OKTA211210C002225002021-12-07 3:08PM EST222.508.979.2010.10+6.37+245.00%187754.91%
OKTA211210C002250002021-12-07 3:30PM EST225.007.417.008.20+4.91+196.40%18222852.76%
OKTA211210C002275002021-12-07 3:54PM EST227.505.755.656.30+3.95+219.44%405748.99%
OKTA211210C002300002021-12-07 3:59PM EST230.004.544.204.70+3.24+249.23%32621346.56%
OKTA211210C002325002021-12-07 3:53PM EST232.503.253.003.25+2.45+306.25%363643.46%
OKTA211210C002350002021-12-07 2:05PM EST235.002.281.962.47+1.74+322.22%5414545.04%
OKTA211210C002375002021-12-07 3:59PM EST237.501.621.291.45+1.12+224.00%1265441.31%
OKTA211210C002400002021-12-07 3:59PM EST240.000.910.791.02+0.67+279.17%5216242.43%
OKTA211210C002425002021-12-07 3:16PM EST242.500.440.490.70+0.21+91.30%121843.31%
OKTA211210C002450002021-12-07 2:20PM EST245.000.440.190.45+0.31+238.46%1619043.56%
OKTA211210C002475002021-12-07 1:36PM EST247.500.230.040.50+0.18+360.00%413350.10%
OKTA211210C002500002021-12-07 2:10PM EST250.000.100.070.13+0.05+100.00%22928541.90%
OKTA211210C002525002021-12-07 10:31AM EST252.500.160.010.42-0.01-5.88%1051750.39%
OKTA211210C002550002021-12-07 2:07PM EST255.000.050.000.05+0.04+400.00%175243.36%
OKTA211210C002575002021-12-07 9:59AM EST257.500.090.000.33-0.43-82.69%1256.25%
OKTA211210C002600002021-12-07 11:17AM EST260.000.010.000.44-0.05-83.33%49263.38%
OKTA211210C002625002021-12-07 10:01AM EST262.500.020.000.18-0.23-92.00%200458.40%
OKTA211210C002650002021-12-07 3:16PM EST265.000.020.000.03-0.01-33.33%20522750.00%
OKTA211210C002675002021-11-22 11:27AM EST267.501.780.000.030.00--153.13%
OKTA211210C002700002021-12-07 3:17PM EST270.000.040.000.03-0.06-60.00%45955.86%
OKTA211210C002725002021-12-03 2:25PM EST272.500.180.000.030.00-1658.59%
OKTA211210C002750002021-12-06 9:50AM EST275.000.010.000.030.00-110061.72%
OKTA211210C002800002021-12-02 3:12PM EST280.000.120.000.020.00-2521764.06%
OKTA211210C002850002021-12-02 3:24PM EST285.000.120.000.030.00-61372.66%
OKTA211210C002900002021-12-03 2:09PM EST290.000.010.000.030.00-23178.13%
OKTA211210C002950002021-12-03 12:53PM EST295.000.080.000.040.00-21085.16%
OKTA211210C003000002021-12-07 1:51PM EST300.000.010.000.01-0.06-85.71%515381.25%
OKTA211210C003050002021-11-23 10:20AM EST305.000.040.000.030.00-1092.97%
OKTA211210C003100002021-12-07 1:51PM EST310.000.010.000.03-0.09-90.00%101897.66%
OKTA211210C003150002021-11-23 11:04AM EST315.000.240.000.060.00-89109.38%
OKTA211210C003200002021-12-02 9:44AM EST320.000.050.000.030.00-518107.03%
OKTA211210C003250002021-12-07 1:51PM EST325.000.010.000.15-0.09-90.00%813131.25%
OKTA211210C003300002021-12-02 10:21AM EST330.000.050.000.520.00--3159.77%
OKTA211210C003400002021-12-07 3:30PM EST340.000.010.000.22-0.04-80.00%1011152.73%
OKTA211210C003450002021-12-02 12:17PM EST345.000.060.010.200.00--6156.64%
OKTA211210C003500002021-12-02 12:17PM EST350.000.040.010.200.00--35161.72%
OKTA211210C003550002021-12-02 9:52AM EST355.000.050.000.540.00-2223187.30%
OKTA211210C003600002021-12-02 10:23AM EST360.000.050.000.100.00--6157.81%
OKTA211210C003650002021-12-02 12:55PM EST365.000.050.000.150.00--11169.14%
OKTA211210C003800002021-12-02 12:32PM EST380.000.050.000.300.00--5196.48%
OKTA211210C003850002021-12-02 3:47PM EST385.002.160.000.650.00--1221.68%
OKTA211210C003950002021-12-02 10:23AM EST395.000.030.000.750.00--10235.35%
PutsforDecember 10, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OKTA211210P001150002021-12-01 2:29PM EST115.000.190.000.010.00--1203.13%
OKTA211210P001200002021-12-03 12:06PM EST120.000.090.000.030.00-25209.38%
OKTA211210P001300002021-12-06 11:35AM EST130.000.130.000.290.00-119235.55%
OKTA211210P001350002021-12-02 12:36PM EST135.000.060.000.390.00--25230.08%
OKTA211210P001400002021-12-06 11:01AM EST140.000.030.000.180.00-295340195.70%
OKTA211210P001450002021-12-07 3:49PM EST145.000.030.010.24-0.26-89.66%1012190.63%
OKTA211210P001500002021-12-07 3:00PM EST150.000.030.000.33-0.01-25.00%9029184.77%
OKTA211210P001550002021-12-02 9:38AM EST155.000.210.010.450.00--3180.47%
OKTA211210P001600002021-12-07 10:27AM EST160.000.010.020.68-0.13-92.86%217178.91%
OKTA211210P001650002021-12-07 1:47PM EST165.000.010.030.10-0.24-96.00%116130.86%
OKTA211210P001700002021-12-07 1:53PM EST170.000.100.040.27-0.16-61.54%3102134.77%
OKTA211210P001750002021-12-06 3:57PM EST175.000.560.000.650.00-551138.67%
OKTA211210P001800002021-12-07 2:12PM EST180.000.150.060.46-0.49-76.56%3180121.88%
OKTA211210P001850002021-12-07 11:36AM EST185.000.240.010.69-0.43-64.18%249116.02%
OKTA211210P001875002021-12-06 10:54AM EST187.501.110.090.430.00-126104.49%
OKTA211210P001900002021-12-07 2:19PM EST190.000.200.050.45-0.75-78.95%269798.05%
OKTA211210P001925002021-12-06 2:54PM EST192.501.070.050.910.00-522104.44%
OKTA211210P001950002021-12-07 3:08PM EST195.000.240.030.39-0.76-76.00%211584.18%
OKTA211210P001975002021-12-06 3:42PM EST197.501.170.070.890.00-405492.19%
OKTA211210P002000002021-12-07 2:51PM EST200.000.310.280.58-1.05-77.21%11120384.08%
OKTA211210P002025002021-12-06 3:32PM EST202.501.680.160.390.00-263771.39%
OKTA211210P002050002021-12-07 3:54PM EST205.000.390.240.53-1.50-79.37%198670.46%
OKTA211210P002075002021-12-07 3:03PM EST207.500.470.320.53-2.30-83.03%136066.02%
OKTA211210P002100002021-12-07 3:21PM EST210.000.530.420.61-2.59-83.01%4115362.79%
OKTA211210P002125002021-12-07 3:03PM EST212.500.650.540.72-2.95-81.94%1417659.62%
OKTA211210P002150002021-12-07 3:35PM EST215.000.780.690.88-3.32-80.98%538356.59%
OKTA211210P002175002021-12-07 3:59PM EST217.501.000.881.19-4.20-80.77%2814954.44%
OKTA211210P002200002021-12-07 3:59PM EST220.001.381.201.56-5.12-78.77%3213652.56%
OKTA211210P002225002021-12-07 3:32PM EST222.501.841.542.13-8.50-82.21%275850.71%
OKTA211210P002250002021-12-07 3:57PM EST225.002.252.142.40-8.60-79.26%695148.58%
OKTA211210P002275002021-12-07 3:32PM EST227.503.152.873.35-11.15-77.97%312748.88%
OKTA211210P002300002021-12-07 3:59PM EST230.004.003.804.45-11.95-74.92%405848.54%
OKTA211210P002325002021-12-07 3:16PM EST232.505.945.005.75-10.94-64.81%32948.08%
OKTA211210P002350002021-12-07 3:21PM EST235.007.106.457.40-11.24-61.29%331649.17%
OKTA211210P002375002021-12-07 12:46PM EST237.508.458.209.05-16.43-66.04%191348.12%
OKTA211210P002400002021-12-07 3:28PM EST240.0011.009.9511.15-16.20-59.56%205250.66%
OKTA211210P002425002021-12-02 12:28PM EST242.5023.6611.9513.650.00--1457.76%
OKTA211210P002450002021-12-07 10:31AM EST245.0015.0814.2516.25-17.13-53.18%32866.02%
OKTA211210P002475002021-12-03 1:32PM EST247.5034.0016.4018.700.00-292971.78%
OKTA211210P002500002021-12-07 2:57PM EST250.0019.2019.0021.40-16.05-45.53%51158.84%
OKTA211210P002550002021-12-03 11:52AM EST255.0041.7323.9526.050.00-406263.28%
OKTA211210P002575002021-12-02 11:04AM EST257.5039.4826.1529.150.00--172.56%
OKTA211210P002600002021-12-06 1:46PM EST260.0045.0728.7531.150.00-41170.65%
OKTA211210P002625002021-12-02 11:04AM EST262.5044.2231.3033.550.00--174.02%
OKTA211210P002650002021-11-19 9:41AM EST265.0020.0033.1536.700.00-5278.27%
OKTA211210P002700002021-12-06 1:46PM EST270.0055.0938.3541.350.00-4482.91%
Advertisement
Advertisement