NasdaqGS - Delayed Quote USD

Okta, Inc. (OKTA)

92.03 -1.68 (-1.79%)
At close: 4:00 PM EDT
91.53 -0.50 (-0.54%)
After hours: 4:05 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
OKTA240419C00065000 2/23/2024 8:16 PM 65 20.70 39.30 43.30 0.00 0.00% 2 2 1,620.90%
OKTA240419C00070000 2/28/2024 8:30 PM 70 19.75 32.90 36.85 0.00 0.00% 1 8 1,343.95%
OKTA240419C00075000 4/17/2024 2:36 PM 75 20.20 16.65 17.50 0.00 0.00% 1 52 182.03%
OKTA240419C00080000 4/19/2024 1:52 PM 80 14.05 11.60 12.50 -1.09 -7.20% 5 31 117.19%
OKTA240419C00082500 3/28/2024 6:54 PM 82.5 22.55 7.75 10.15 0.00 0.00% 1 31 192.58%
OKTA240419C00085000 4/18/2024 4:45 PM 85 10.20 6.10 7.55 0.00 0.00% 5 68 145.90%
OKTA240419C00087500 4/19/2024 4:20 PM 87.5 4.27 4.05 4.85 -9.63 -69.28% 5 255 91.21%
OKTA240419C00090000 4/19/2024 7:44 PM 90 1.80 1.13 2.91 -1.85 -50.68% 6 136 89.84%
OKTA240419C00092500 4/19/2024 6:38 PM 92.5 0.03 0.00 0.39 -2.53 -98.83% 4 55 30.96%
OKTA240419C00093000 4/19/2024 5:17 PM 93 0.05 0.00 0.39 -2.01 -97.57% 2 4 40.43%
OKTA240419C00095000 4/19/2024 7:53 PM 95 0.01 0.00 0.01 -0.28 -96.55% 54 686 29.69%
OKTA240419C00096000 4/19/2024 7:09 PM 96 0.06 0.00 0.05 -0.10 -62.50% 56 67 48.83%
OKTA240419C00097000 4/19/2024 7:07 PM 97 0.15 0.00 0.15 0.08 114.29% 93 141 63.28%
OKTA240419C00098000 4/19/2024 7:07 PM 98 0.03 0.00 0.25 -0.11 -78.57% 82 243 81.25%
OKTA240419C00099000 4/19/2024 3:04 PM 99 0.28 0.00 0.52 0.21 300.00% 15 102 109.18%
OKTA240419C00100000 4/19/2024 6:46 PM 100 0.01 0.00 0.01 -0.04 -80.00% 1 473 62.50%
OKTA240419C00101000 4/18/2024 7:42 PM 101 0.01 0.00 0.30 0.00 0.00% 4 70 114.45%
OKTA240419C00102000 4/17/2024 3:23 PM 102 0.01 0.00 0.05 -0.02 -66.67% 1 72 90.63%
OKTA240419C00103000 4/19/2024 5:23 PM 103 0.02 0.00 0.52 0.01 100.00% 4 108 150.00%
OKTA240419C00104000 4/19/2024 7:54 PM 104 0.08 0.00 0.10 0.07 116.67% 15 374 116.41%
OKTA240419C00105000 4/19/2024 6:48 PM 105 0.01 0.00 0.01 0.00 0.00% 2 501 93.75%
OKTA240419C00106000 4/19/2024 1:34 PM 106 0.02 0.00 0.01 -0.01 -33.33% 2 2,865 98.44%
OKTA240419C00107000 4/15/2024 7:53 PM 107 0.04 0.00 0.52 0.00 0.00% 10 124 187.11%
OKTA240419C00108000 4/15/2024 4:45 PM 108 0.07 0.00 0.75 0.00 0.00% 2 58 212.89%
OKTA240419C00109000 4/11/2024 5:09 PM 109 0.08 0.00 0.75 0.00 0.00% 20 57 221.88%
OKTA240419C00110000 4/19/2024 6:47 PM 110 0.01 0.00 0.01 0.00 0.00% 20 1,295 121.88%
OKTA240419C00111000 4/18/2024 5:59 PM 111 0.38 0.00 0.01 0.00 0.00% 1 316 125.00%
OKTA240419C00112000 4/15/2024 7:53 PM 112 0.01 0.00 0.01 0.00 0.00% 5 425 131.25%
OKTA240419C00113000 4/8/2024 3:40 PM 113 0.14 0.00 0.01 0.00 0.00% 7 1,024 137.50%
OKTA240419C00114000 4/4/2024 5:19 PM 114 0.16 0.00 0.01 0.00 0.00% 1 71 143.75%
OKTA240419C00115000 4/15/2024 7:38 PM 115 0.06 0.00 0.01 0.00 0.00% 4 1,153 150.00%
OKTA240419C00116000 4/10/2024 1:51 PM 116 0.05 0.00 0.01 0.00 0.00% 2 85 156.25%
OKTA240419C00117000 3/25/2024 1:30 PM 117 0.72 0.00 0.01 0.00 0.00% 1 1 156.25%
OKTA240419C00118000 4/2/2024 4:02 PM 118 0.19 0.00 0.52 0.00 0.00% 1 4 275.78%
OKTA240419C00120000 4/15/2024 4:49 PM 120 0.01 0.00 0.01 0.00 0.00% 10 1,256 175.00%
OKTA240419C00121000 3/26/2024 7:46 PM 121 0.26 0.00 0.75 0.00 0.00% 14 0 319.53%
OKTA240419C00125000 4/10/2024 6:51 PM 125 0.01 0.00 0.35 0.00 0.00% 17 306 303.52%
OKTA240419C00130000 4/5/2024 3:09 PM 130 0.06 0.00 0.01 0.00 0.00% 1 125 218.75%
OKTA240419C00135000 3/26/2024 2:11 PM 135 0.06 0.00 0.07 0.00 0.00% 4 34 293.75%
OKTA240419C00140000 3/19/2024 5:30 PM 140 0.10 0.00 0.53 0.00 0.00% 3 36 419.14%
OKTA240419C00145000 3/12/2024 2:20 PM 145 0.05 0.00 0.91 0.00 0.00% 10 13 491.02%
OKTA240419C00150000 4/4/2024 6:41 PM 150 0.02 0.00 0.08 0.00 0.00% 20 24 367.19%
OKTA240419C00155000 4/2/2024 2:30 PM 155 0.35 0.00 0.75 0.00 0.00% 20 35 528.13%
OKTA240419C00165000 4/4/2024 2:14 PM 165 0.01 0.00 0.05 0.00 0.00% 3 36 409.38%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
OKTA240419P00045000 3/6/2024 2:33 PM 45 0.01 0.00 0.00 0.00 0.00% 2 1 50.00%
OKTA240419P00055000 3/4/2024 8:26 PM 55 0.07 0.00 0.72 0.00 0.00% 6 12 569.53%
OKTA240419P00060000 3/27/2024 6:17 PM 60 0.10 0.00 0.62 0.00 0.00% 3 63 472.27%
OKTA240419P00065000 3/28/2024 7:10 PM 65 0.01 0.00 0.39 0.00 0.00% 1 42 363.28%
OKTA240419P00070000 4/12/2024 5:55 PM 70 0.05 0.00 0.00 0.00 0.00% 315 288 50.00%
OKTA240419P00075000 4/19/2024 6:48 PM 75 0.01 0.00 0.15 0.00 0.00% 1 169 196.88%
OKTA240419P00080000 3/26/2024 1:30 PM 80 0.35 0.00 0.03 0.00 0.00% 1 96 112.50%
OKTA240419P00082500 3/18/2024 6:44 PM 82.5 0.11 0.00 1.27 0.00 0.00% 1 55 193.95%
OKTA240419P00085000 4/15/2024 6:05 PM 85 0.03 0.00 0.02 0.00 0.00% 5 131 65.63%
OKTA240419P00087500 4/16/2024 2:32 PM 87.5 0.33 0.00 0.75 0.00 0.00% 6 36 96.29%
OKTA240419P00090000 4/19/2024 6:24 PM 90 0.04 0.00 0.55 -0.04 -50.00% 84 252 51.07%
OKTA240419P00091000 4/19/2024 7:03 PM 91 0.07 0.00 0.55 -0.02 -22.22% 30 44 51.27%
OKTA240419P00092500 4/19/2024 7:45 PM 92.5 0.89 0.25 1.82 0.51 134.21% 55 164 81.74%
OKTA240419P00093000 4/19/2024 7:32 PM 93 1.09 0.74 2.29 0.48 78.69% 154 154 91.21%
OKTA240419P00094000 4/19/2024 4:04 PM 94 1.80 1.29 2.88 0.91 102.25% 9 111 88.48%
OKTA240419P00095000 4/19/2024 7:53 PM 95 3.03 2.68 3.15 1.45 91.77% 100 390 54.69%
OKTA240419P00096000 4/19/2024 7:43 PM 96 4.33 2.26 4.85 1.87 76.02% 26 107 119.73%
OKTA240419P00097000 4/19/2024 7:45 PM 97 5.27 4.80 5.45 2.22 72.79% 43 226 75.00%
OKTA240419P00098000 4/19/2024 7:45 PM 98 6.35 5.05 6.95 2.36 59.15% 8 134 61.72%
OKTA240419P00099000 4/19/2024 7:45 PM 99 7.28 5.95 7.85 2.61 55.89% 27 188 162.50%
OKTA240419P00100000 4/19/2024 6:30 PM 100 8.46 6.40 10.00 2.24 36.01% 11 1,376 116.02%
OKTA240419P00101000 4/15/2024 7:03 PM 101 6.64 7.35 10.85 0.00 0.00% 11 8 110.94%
OKTA240419P00102000 4/19/2024 7:31 PM 102 10.07 9.50 11.00 2.92 40.84% 3 75 142.97%
OKTA240419P00103000 4/19/2024 6:10 PM 103 11.09 10.35 12.40 2.34 26.74% 1 87 167.97%
OKTA240419P00104000 4/17/2024 7:02 PM 104 9.75 11.00 13.45 0.00 0.00% 231 53 158.98%
OKTA240419P00105000 4/19/2024 3:29 PM 105 12.62 11.95 14.05 1.52 13.69% 8 890 115.63%
OKTA240419P00106000 4/18/2024 7:44 PM 106 12.30 12.20 15.80 0.00 0.00% 3 0 121.88%
OKTA240419P00107000 4/18/2024 7:07 PM 107 13.75 13.40 17.10 0.00 0.00% 120 46 190.23%
OKTA240419P00108000 4/17/2024 5:43 PM 108 12.85 14.35 17.80 0.00 0.00% 19 0 164.45%
OKTA240419P00109000 4/17/2024 5:46 PM 109 14.70 15.35 18.95 0.00 0.00% 10 3 189.84%
OKTA240419P00110000 4/18/2024 7:07 PM 110 15.99 17.20 19.80 0.00 0.00% 690 303 250.78%
OKTA240419P00111000 4/17/2024 7:16 PM 111 16.90 17.25 20.70 0.00 0.00% 7 2 125.00%
OKTA240419P00112000 4/17/2024 5:46 PM 112 16.60 18.65 21.60 0.00 0.00% 13 0 207.81%
OKTA240419P00113000 3/21/2024 1:45 PM 113 7.80 19.30 23.00 0.00 0.00% - 0 221.09%
OKTA240419P00115000 4/10/2024 6:44 PM 115 16.23 21.20 24.15 0.00 0.00% 50 0 365.23%
OKTA240419P00120000 3/7/2024 5:36 PM 120 10.85 16.80 20.60 0.00 0.00% 1 0 0.00%
OKTA240419P00125000 2/29/2024 8:14 PM 125 19.02 18.45 22.35 0.00 0.00% - 0 0.00%

Related Tickers

ZS Zscaler, Inc.
169.21
-2.17%
 
NET Cloudflare, Inc.
84.10
-3.02%
 
MDB MongoDB, Inc.
327.47
-2.41%
 
CRWD CrowdStrike Holdings, Inc.
282.64
-3.90%
 
S SentinelOne, Inc.
20.06
-2.67%
 
FTNT Fortinet, Inc.
63.40
-0.98%
 
PANW Palo Alto Networks, Inc.
277.71
-1.22%
 
SQ Block, Inc.
70.43
-2.26%
 
PATH UiPath Inc.
18.74
-1.58%
 
GTLB GitLab Inc.
51.49
-2.04%