OKTA - Okta, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OKTA191025C000800002019-10-03 9:46AM EDT80.0025.8018.8020.700.00--1138.38%
OKTA191025C000850002019-09-30 9:38AM EDT85.0011.4014.8015.300.00--6118.21%
OKTA191025C000900002019-10-18 2:59PM EDT90.009.5010.4010.70-3.30-25.78%201399.66%
OKTA191025C000940002019-10-18 3:55PM EDT94.005.807.007.20-10.80-65.06%123883.79%
OKTA191025C000950002019-10-18 3:41PM EDT95.005.306.306.60-12.40-70.06%15283.20%
OKTA191025C000960002019-10-18 12:47PM EDT96.003.705.605.60-6.60-64.08%832278.13%
OKTA191025C000970002019-10-18 2:13PM EDT97.004.004.905.10-5.90-59.60%87377.30%
OKTA191025C000980002019-10-18 3:44PM EDT98.003.473.904.20-4.33-55.51%102469.34%
OKTA191025C000990002019-10-18 3:27PM EDT99.002.853.603.90-4.25-59.86%12772.71%
OKTA191025C001000002019-10-18 3:55PM EDT100.002.243.103.30-4.96-68.89%76670.70%
OKTA191025C001010002019-10-18 3:51PM EDT101.002.002.602.60-4.40-68.75%432366.99%
OKTA191025C001020002019-10-18 3:57PM EDT102.001.652.102.20-3.31-66.73%1365565.23%
OKTA191025C001030002019-10-18 3:53PM EDT103.001.301.901.95-3.90-75.00%554467.07%
OKTA191025C001040002019-10-18 3:29PM EDT104.001.051.351.50-3.25-75.58%165562.45%
OKTA191025C001050002019-10-18 3:59PM EDT105.000.951.201.30-2.15-69.35%1507963.82%
OKTA191025C001060002019-10-18 3:18PM EDT106.000.750.901.00-1.80-70.59%407061.52%
OKTA191025C001070002019-10-18 3:54PM EDT107.000.530.700.85-1.60-75.12%218561.43%
OKTA191025C001080002019-10-18 3:52PM EDT108.000.450.600.75-1.30-74.29%187562.74%
OKTA191025C001090002019-10-18 12:46PM EDT109.000.350.500.60-1.05-75.00%96662.79%
OKTA191025C001100002019-10-18 3:51PM EDT110.000.300.350.50-0.82-73.21%1924962.01%
OKTA191025C001110002019-10-18 3:51PM EDT111.000.220.250.35-0.73-76.84%2710860.16%
OKTA191025C001120002019-10-18 3:42PM EDT112.000.170.250.35-0.63-78.75%225063.48%
OKTA191025C001130002019-10-18 12:15PM EDT113.000.250.200.25-0.35-58.33%5036462.70%
OKTA191025C001140002019-10-18 11:07AM EDT114.000.200.150.25-0.45-69.23%2734564.16%
OKTA191025C001150002019-10-18 3:55PM EDT115.000.100.100.20-0.25-71.43%120463.48%
OKTA191025C001160002019-10-18 2:53PM EDT116.000.130.100.15-0.22-62.86%39564.26%
OKTA191025C001170002019-10-18 11:07AM EDT117.000.100.050.15-0.30-75.00%74664.45%
OKTA191025C001180002019-10-18 10:27AM EDT118.000.130.000.15-0.07-35.00%118264.06%
OKTA191025C001190002019-10-18 2:12PM EDT119.000.100.150.15-0.05-33.33%1017574.61%
OKTA191025C001200002019-10-18 1:41PM EDT120.000.100.150.15-0.04-28.57%2120177.25%
OKTA191025C001210002019-10-17 2:35PM EDT121.000.100.050.150.00-16115274.61%
OKTA191025C001220002019-10-16 2:48PM EDT122.000.240.100.150.00-37379.88%
OKTA191025C001230002019-10-17 11:30AM EDT123.000.100.050.150.00-125979.49%
OKTA191025C001240002019-10-15 12:23PM EDT124.000.660.200.150.00-912889.84%
OKTA191025C001250002019-10-17 9:55AM EDT125.000.130.150.150.00-28490.04%
OKTA191025C001260002019-10-17 9:50AM EDT126.000.080.100.150.00-12789.84%
OKTA191025C001270002019-10-18 1:13PM EDT127.000.070.000.15-0.01-12.50%42285.16%
OKTA191025C001280002019-10-18 1:13PM EDT128.000.080.000.150.00-41287.50%
OKTA191025C001290002019-10-15 12:06PM EDT129.000.200.000.150.00-101189.84%
OKTA191025C001300002019-10-15 10:33AM EDT130.000.220.000.150.00-24291.80%
OKTA191025C001310002019-09-23 10:23AM EDT131.000.750.000.150.00-1694.14%
OKTA191025C001320002019-10-09 1:55PM EDT132.000.850.000.150.00-1696.09%
OKTA191025C001330002019-10-18 3:54PM EDT133.000.050.000.15-0.05-50.00%6998.05%
OKTA191025C001340002019-10-10 9:49AM EDT134.000.450.000.150.00-512100.39%
OKTA191025C001350002019-10-15 11:14AM EDT135.000.080.000.150.00-121102.34%
OKTA191025C001360002019-10-14 9:44AM EDT136.000.300.000.150.00-510104.30%
OKTA191025C001370002019-10-14 12:29PM EDT137.000.100.000.150.00-77106.25%
OKTA191025C001380002019-10-09 9:38AM EDT138.000.200.000.150.00--12108.20%
OKTA191025C001390002019-10-14 11:21AM EDT139.000.100.000.150.00-515110.16%
OKTA191025C001400002019-10-14 9:33AM EDT140.000.200.000.150.00-135112.11%
OKTA191025C001410002019-10-07 3:13PM EDT141.000.300.000.150.00-17114.06%
OKTA191025C001420002019-10-09 9:34AM EDT142.000.100.000.150.00-88116.02%
OKTA191025C001500002019-10-03 2:45PM EDT150.000.170.000.150.00-1019130.47%
OKTA191025C001600002019-09-06 3:55PM EDT160.000.200.000.150.00-77147.27%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OKTA191025P000800002019-10-18 2:32PM EDT80.000.100.000.15+0.08+400.00%23174.80%
OKTA191025P000850002019-10-18 1:16PM EDT85.000.170.100.20+0.12+240.00%811563.28%
OKTA191025P000900002019-10-18 3:55PM EDT90.000.600.350.50+0.50+500.00%1737355.66%
OKTA191025P000940002019-10-18 2:10PM EDT94.001.290.901.05+1.04+416.00%253051.71%
OKTA191025P000950002019-10-18 3:59PM EDT95.001.601.201.30+1.22+321.05%4213650.83%
OKTA191025P000960002019-10-18 3:54PM EDT96.001.931.501.65+1.52+370.73%74151.03%
OKTA191025P000970002019-10-18 3:40PM EDT97.002.251.701.80+1.68+294.74%1216146.34%
OKTA191025P000980002019-10-18 3:36PM EDT98.002.852.202.40+2.35+470.00%263849.19%
OKTA191025P000990002019-10-18 3:16PM EDT99.003.202.402.70+2.26+240.43%363745.34%
OKTA191025P001000002019-10-18 3:58PM EDT100.003.682.853.10+2.61+243.93%1,94613942.09%
OKTA191025P001010002019-10-18 3:45PM EDT101.004.103.403.70+2.93+250.43%708041.26%
OKTA191025P001020002019-10-18 3:15PM EDT102.004.963.904.20+3.35+208.07%557136.72%
OKTA191025P001030002019-10-18 3:49PM EDT103.005.604.604.80+3.55+173.17%2912731.54%
OKTA191025P001040002019-10-18 3:43PM EDT104.006.305.505.80+3.98+171.55%195835.94%
OKTA191025P001050002019-10-18 3:50PM EDT105.007.206.006.30+4.20+140.00%5116430.00%
OKTA191025P001060002019-10-18 11:59AM EDT106.009.306.707.00+6.00+181.82%111930.00%
OKTA191025P001070002019-10-18 3:15PM EDT107.008.857.508.00+4.97+128.09%37580.00%
OKTA191025P001080002019-10-18 1:13PM EDT108.0010.328.308.70+6.42+164.62%4650.00%
OKTA191025P001090002019-10-18 3:45PM EDT109.0010.609.309.60+5.90+125.53%2290.00%
OKTA191025P001100002019-10-18 1:00PM EDT110.0013.0010.1010.40+7.20+124.14%351220.00%
OKTA191025P001110002019-10-18 9:46AM EDT111.008.3011.1011.40+1.88+29.28%1480.00%
OKTA191025P001120002019-10-18 3:40PM EDT112.0013.3012.1012.40+6.70+101.52%39660.00%
OKTA191025P001130002019-10-18 2:02PM EDT113.0014.6013.0013.20+7.70+111.59%35520.00%
OKTA191025P001140002019-10-17 10:45AM EDT114.008.3013.9014.700.00-12550.00%
OKTA191025P001150002019-10-18 2:10PM EDT115.0016.6014.9015.50+7.10+74.74%17850.00%
OKTA191025P001160002019-10-18 10:17AM EDT116.0015.7015.9016.10+4.50+40.18%30460.00%
OKTA191025P001170002019-10-16 3:08PM EDT117.0010.2016.7017.600.00-41770.00%
OKTA191025P001180002019-10-16 3:47PM EDT118.0011.9017.7018.900.00-15360.00%
OKTA191025P001190002019-10-18 11:37AM EDT119.0020.2018.7019.10+6.10+43.26%12370.00%
OKTA191025P001200002019-10-18 3:46PM EDT120.0021.3019.8020.20+5.93+38.58%7800.00%
OKTA191025P001210002019-10-16 9:50AM EDT121.0011.5020.8021.800.00-2180.00%
OKTA191025P001220002019-10-16 10:06AM EDT122.0016.6021.7022.600.00-11180.00%
OKTA191025P001230002019-10-18 1:20PM EDT123.0024.0022.7023.70+15.90+196.30%14340.00%
OKTA191025P001240002019-10-16 9:50AM EDT124.0014.3023.8025.000.00-9210.00%
OKTA191025P001250002019-10-18 3:47PM EDT125.0026.3024.6025.80+17.10+185.87%5370.00%
OKTA191025P001260002019-10-15 9:41AM EDT126.0010.1025.6026.600.00-20600.00%
OKTA191025P001270002019-10-16 2:00PM EDT127.0019.2026.9028.000.00-1160.00%
OKTA191025P001280002019-10-14 10:52AM EDT128.0010.8027.7028.600.00-21140.00%
OKTA191025P001290002019-10-15 11:10AM EDT129.0013.5028.6029.600.00-2170.00%
OKTA191025P001300002019-10-14 3:57PM EDT130.0014.2929.6030.500.00-6190.00%
OKTA191025P001320002019-09-16 12:14AM EDT132.0023.1016.0016.900.00--110.00%
OKTA191025P001330002019-10-07 10:37AM EDT133.0016.2031.4035.200.00--17148.63%