Okta Inc. Cl A

NAS: OKTA

GO
/marketstate/country/us

Market open

 --Real time quotes

Jun 15, 2021, 12:18 p.m.

/zigman2/quotes/210420951/composite

$

225.68

Change

-2.11 -0.93%

Volume

Volume 532,020

Real time quotes

/zigman2/quotes/210420951/composite

Previous close

$ 227.79

$ 225.68

Change

-2.11 -0.93%

Day low

Day high

$225.50

$230.00

Open

52 week low

52 week high

$181.40

$294.00

Open

OPTION CHAIN FOR OKTA INC. CL A

In-the-money

June, 2021 Options

Hide
CALLS PUTS
Expires June 18, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 110.25 112.60 115.00 quote 0.05 0.00 0.00 0.00 0.06 100.00
quote 118.05 0.00 0.00 105.00 106.90 1.00 120.00 quote 0.08 0.00 0.00 0.00 0.08 96.00
quote 94.75 -14.95 1.00 100.50 101.70 3.00 125.00 quote 0.52 0.36 1.00 0.00 0.01 3.00
quote 114.90 0.00 0.00 95.30 97.50 1.00 130.00 quote 0.00 0.00 0.00 0.00 0.18
quote 132.65 0.00 0.00 90.40 91.85 1.00 135.00 quote 0.12 0.00 0.00 0.00 0.42 1.00
quote 0.00 0.00 0.00 85.25 87.15 140.00 quote 0.00 0.00 0.00 0.00 0.41
quote 0.00 0.00 0.00 80.35 81.90 145.00 quote 0.00 0.00 0.00 0.00 0.21
quote 68.39 0.00 0.00 75.25 77.50 3.00 150.00 quote 0.11 0.00 0.00 0.00 0.50 5.00
quote 82.80 0.00 0.00 70.40 72.00 2.00 155.00 quote 0.12 0.00 0.00 0.00 0.14 9.00
quote 121.83 0.00 0.00 65.30 67.05 3.00 160.00 quote 0.18 0.00 0.00 0.00 0.31 2.00
quote 49.00 0.00 0.00 60.15 61.90 1.00 165.00 quote 0.05 0.00 0.00 0.00 0.13 13.00
quote 56.00 0.00 0.00 55.25 57.35 4.00 170.00 quote 0.30 0.00 0.00 0.00 0.42 35.00
quote 54.38 6.50 6.00 50.40 52.05 7.00 175.00 quote 0.22 0.00 0.00 0.00 0.13 29.00
quote 49.00 4.25 1.00 45.30 46.95 4.00 180.00 quote 0.03 -0.24 14.00 0.00 0.11 207.00
quote 36.89 0.00 0.00 40.25 42.10 3.00 185.00 quote 0.15 0.00 0.00 0.00 0.13 109.00
quote 39.46 9.46 1.00 35.65 37.40 10.00 190.00 quote 0.02 -0.04 11.00 0.00 0.12 154.00
quote 34.95 6.45 10.00 30.35 31.70 11.00 195.00 quote 0.03 -0.03 31.00 0.01 0.14 175.00
quote 0.00 0.00 0.00 28.00 29.30 197.50 quote 0.51 0.00 0.00 0.02 0.15 3.00
quote 28.05 4.05 4.00 25.50 26.65 71.00 200.00 quote 0.06 -0.03 42.00 0.05 0.16 562.00
quote 27.90 10.20 2.00 23.25 24.10 2.00 202.50 quote 0.13 -0.02 2.00 0.07 0.13 47.00
quote 25.05 4.35 10.00 20.50 22.45 36.00 205.00 quote 0.12 0.01 50.00 0.06 0.16 411.00
quote 18.22 6.02 150.00 18.20 19.50 179.00 207.50 quote 0.14 0.01 5.00 0.09 0.24 59.00
quote 18.60 2.95 15.00 15.95 17.15 148.00 210.00 quote 0.20 0.00 7.00 0.18 0.27 458.00
quote 14.03 -3.47 5.00 13.40 14.35 162.00 212.50 quote 0.28 -0.33 27.00 0.26 0.39 264.00
quote 11.85 -1.30 6.00 10.40 12.00 202.00 215.00 quote 0.32 -0.15 24.00 0.30 0.53 630.00
quote 11.35 0.25 3.00 9.40 9.75 170.00 217.50 quote 0.54 -0.25 4.00 0.71 0.86 399.00
quote 8.30 -0.62 15.00 6.95 7.65 407.00 220.00 quote 1.34 0.20 13.00 1.13 1.35 388.00
quote 5.45 -1.92 13.00 5.50 5.75 365.00 222.50 quote 1.96 0.08 15.00 1.76 1.85 260.00
quote 3.75 -1.53 55.00 3.95 4.20 659.00 225.00 quote 3.00 0.50 38.00 2.67 2.98 371.00
225.68 Current price as of 6/15/2021 12:18:04 PM
quote 2.72 -1.33 97.00 2.73 2.91 229.00 227.50 quote 4.00 0.35 46.00 3.90 4.35 146.00
quote 1.78 -1.01 766.00 1.83 1.96 1,352 230.00 quote 5.35 0.40 30.00 5.45 6.00 925.00
quote 1.16 -0.79 73.00 1.18 1.29 269.00 232.50 quote 7.75 1.05 14.00 7.25 7.95 79.00
quote 0.70 -0.56 43.00 0.77 0.85 410.00 235.00 quote 9.85 1.00 18.00 9.30 10.10 100.00
quote 0.85 0.00 33.00 0.43 0.56 156.00 237.50 quote 9.90 1.10 1.00 11.45 12.60 5.00
quote 0.52 -0.08 65.00 0.30 0.35 814.00 240.00 quote 13.25 0.50 3.00 13.85 14.85 690.00
quote 0.45 0.06 11.00 0.18 0.31 206.00 242.50 quote 15.99 2.59 1.00 15.90 17.25 52.00
quote 0.24 -0.08 7.00 0.13 0.25 214.00 245.00 quote 18.44 1.57 1.00 18.60 19.60 65.00
quote 0.19 -0.13 31.00 0.09 0.19 120.00 247.50 quote 24.88 -5.14 1.00 21.05 22.00 39.00
quote 0.06 -0.08 73.00 0.06 0.16 685.00 250.00 quote 24.23 -0.35 2.00 23.60 24.55 186.00
quote 0.08 -0.05 1.00 0.04 0.16 26.00 252.50 quote 15.85 0.00 0.00 25.85 27.25 1.00
quote 0.06 -0.04 1.00 0.03 0.13 90.00 255.00 quote 16.49 0.00 0.00 28.40 29.55 13.00
quote 0.09 -0.02 1.00 0.06 0.11 40.00 257.50 quote 0.00 0.00 0.00 30.95 32.25
quote 0.05 -0.01 2.00 0.01 0.10 979.00 260.00 quote 30.84 -6.54 3.00 33.20 34.50 439.00
quote 0.13 -0.01 7.00 0.01 0.17 69.00 262.50 quote 21.75 0.00 0.00 35.80 37.10 2.00
quote 0.05 -0.03 3.00 0.01 0.34 11.00 265.00 quote 46.90 0.00 0.00 38.45 39.75 1.00
quote 0.10 0.05 13.00 0.00 0.14 432.00 270.00 quote 42.47 2.43 1.00 43.05 44.55 706.00
quote 0.15 -0.22 1.00 0.00 0.22 37.00 275.00 quote 49.75 -5.55 2.00 48.00 49.75 4.00
quote 0.01 -0.03 1.00 0.00 0.08 968.00 280.00 quote 63.80 0.00 0.00 52.50 55.35 46.00
quote 0.01 -0.15 25.00 0.00 0.03 293.00 290.00 quote 61.80 -9.26 1.00 62.60 64.60 29.00
quote 0.01 -0.02 2.00 0.00 0.12 86.00 300.00 quote 69.75 -1.95 2.00 72.45 74.80 352.00
quote 0.10 0.00 0.00 0.00 0.04 58.00 310.00 quote 68.80 0.00 0.00 82.45 85.25 1.00
quote 0.26 0.00 0.00 0.00 0.15 211.00 320.00 quote 43.20 0.00 0.00 92.80 95.25 1.00
quote 0.20 0.00 0.00 0.00 0.23 86.00 330.00 quote 103.10 0.00 0.00 102.80 104.90 1.00
quote 0.78 0.00 0.00 0.00 0.13 36.00 340.00 quote 109.25 0.00 0.00 112.90 115.45 1.00
quote 0.10 0.00 0.00 0.00 0.41 36.00 350.00 quote 0.00 0.00 0.00 122.90 124.80
quote 0.69 0.00 0.00 0.00 0.42 6.00 360.00 quote 0.00 0.00 0.00 132.90 134.85
quote 0.42 0.00 0.00 0.00 0.27 8.00 370.00 quote 0.00 0.00 0.00 142.45 144.65
quote 0.00 0.00 0.00 0.00 0.55 380.00 quote 161.40 0.00 0.00 152.90 156.20
quote 0.00 0.00 0.00 0.00 0.64 390.00 quote 0.00 0.00 0.00 162.80 165.85
quote 0.53 0.00 0.00 0.00 0.52 5.00 400.00 quote 0.00 0.00 0.00 172.70 174.75
quote 0.00 0.00 0.00 0.00 0.40 410.00 quote 0.00 0.00 0.00 182.50 185.35
quote 0.01 0.00 0.00 0.00 0.11 1.00 420.00 quote 190.05 0.00 0.00 192.30 194.65 1.00
CALLS PUTS
Expires June 25, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 115.15 117.75 110.00 quote 0.00 0.00 0.00 0.00 0.34
quote 0.00 0.00 0.00 109.60 112.40 115.00 quote 0.18 0.00 0.00 0.00 0.17 27.00
quote 101.80 0.00 0.00 105.10 107.85 1.00 120.00 quote 0.00 0.00 0.00 0.00 0.22
quote 0.00 0.00 0.00 100.10 102.80 125.00 quote 0.00 0.00 0.00 0.00 0.52
quote 0.00 0.00 0.00 94.65 97.95 130.00 quote 0.00 0.00 0.00 0.00 0.52
quote 0.00 0.00 0.00 90.30 92.90 135.00 quote 0.00 0.00 0.00 0.00 0.88
quote 0.00 0.00 0.00 85.30 88.00 140.00 quote 0.00 0.00 0.00 0.00 0.52
quote 0.00 0.00 0.00 80.45 82.50 145.00 quote 0.00 0.00 0.00 0.00 0.36
quote 0.00 0.00 0.00 74.70 77.85 150.00 quote 0.00 0.00 0.00 0.00 0.37
quote 0.00 0.00 0.00 69.65 72.90 155.00 quote 0.00 0.00 0.00 0.00 0.52
quote 0.00 0.00 0.00 65.30 68.25 160.00 quote 0.00 0.00 0.00 0.00 0.37
quote 0.00 0.00 0.00 60.15 63.15 165.00 quote 0.61 0.00 0.00 0.00 0.38 9.00
quote 0.00 0.00 0.00 55.45 58.00 170.00 quote 0.03 -0.24 1.00 0.00 0.53 1.00
quote 0.00 0.00 0.00 50.35 52.60 175.00 quote 0.37 0.00 0.00 0.00 0.18 40.00
quote 0.00 0.00 0.00 45.40 47.75 180.00 quote 0.45 0.00 0.00 0.00 0.18 17.00
quote 0.00 0.00 0.00 40.30 42.30 185.00 quote 0.05 -0.15 9.00 0.02 0.15 17.00
quote 38.05 0.00 1.00 35.40 37.70 190.00 quote 0.15 -0.25 28.00 0.01 0.25 41.00
quote 0.00 0.00 0.00 32.85 35.20 192.50 quote 0.15 -0.32 10.00 0.07 0.21 31.00
quote 0.00 0.00 0.00 30.60 31.80 195.00 quote 0.23 -0.09 3.00 0.11 0.24 23.00
quote 0.00 0.00 0.00 28.25 29.45 197.50 quote 0.20 -0.21 3.00 0.12 0.33 51.00
quote 20.00 0.00 0.00 25.80 27.20 4.00 200.00 quote 0.26 -0.04 1.00 0.21 0.42 88.00
quote 20.00 0.00 0.00 23.40 24.50 1.00 202.50 quote 0.34 -0.26 9.00 0.37 0.51 22.00
quote 20.95 -3.05 1.00 21.05 22.75 12.00 205.00 quote 0.48 0.02 1.00 0.50 0.64 71.00
quote 23.45 12.55 2.00 19.20 20.15 3.00 207.50 quote 0.61 -0.34 5.00 0.65 0.81 29.00
quote 20.50 8.53 1.00 16.80 17.95 21.00 210.00 quote 1.02 0.31 1.00 0.92 1.06 76.00
quote 14.68 2.43 2.00 14.70 15.30 16.00 212.50 quote 1.15 -0.67 11.00 1.24 1.40 48.00
quote 13.96 -2.32 4.00 12.30 13.25 89.00 215.00 quote 1.47 -0.03 4.00 1.68 1.87 254.00
quote 12.45 -1.87 11.00 10.65 11.35 101.00 217.50 quote 2.07 0.08 15.00 2.23 2.49 262.00
quote 10.48 -1.12 3.00 9.15 9.50 134.00 220.00 quote 2.90 0.02 3.00 2.94 3.15 1,838
quote 10.20 1.28 4.00 7.50 7.85 108.00 222.50 quote 4.00 0.40 26.00 3.75 4.10 29.00
quote 6.25 -2.15 11.00 6.00 6.40 78.00 225.00 quote 5.15 0.65 29.00 4.80 5.10 60.00
225.68 Current price as of 6/15/2021 12:18:04 PM
quote 5.58 -0.47 29.00 4.70 5.20 45.00 227.50 quote 5.30 -0.50 12.00 6.05 6.65 17.00
quote 4.00 -0.95 76.00 3.75 4.05 176.00 230.00 quote 7.60 0.40 22.00 7.45 8.00 111.00
quote 3.10 -0.65 5.00 2.99 3.15 63.00 232.50 quote 9.20 0.80 1.00 9.05 9.65 30.00
quote 2.45 -0.46 5.00 2.17 2.43 51.00 235.00 quote 10.45 1.55 1.00 10.80 11.50 28.00
quote 2.13 -0.18 5.00 1.67 1.86 47.00 237.50 quote 11.40 -0.25 5.00 12.80 13.50 13.00
quote 1.85 0.26 45.00 1.26 1.42 105.00 240.00 quote 15.40 1.63 9.00 14.45 15.60 17.00
quote 2.17 1.01 1.00 0.96 1.10 55.00 242.50 quote 0.00 0.00 0.00 17.05 17.75
quote 1.20 0.12 1.00 0.73 0.84 236.00 245.00 quote 17.09 -10.42 3.00 19.20 19.95 6.00
quote 0.74 -0.12 15.00 0.55 0.68 33.00 247.50 quote 27.80 0.00 0.00 21.45 22.55 2.00
quote 0.79 0.09 22.00 0.43 0.55 212.00 250.00 quote 24.75 -9.17 1.00 24.00 25.00 2.00
quote 0.82 -0.88 1.00 0.34 0.46 2.00 252.50 quote 28.31 -7.65 1.00 26.35 27.75 1.00
quote 0.50 0.08 7.00 0.22 0.46 38.00 255.00 quote 0.00 0.00 0.00 28.20 29.75
quote 0.54 0.28 1.00 0.19 0.46 4.00 257.50 quote 37.61 0.00 0.00 30.40 32.65 15.00
quote 0.35 0.07 1.00 0.17 0.44 37.00 260.00 quote 31.04 -4.12 3.00 32.75 34.80 4.00
quote 1.08 0.00 0.00 0.14 0.38 10.00 262.50 quote 0.00 0.00 0.00 35.30 37.35
quote 0.21 -0.68 5.00 0.06 0.38 6.00 265.00 quote 51.71 0.00 0.00 37.20 40.40 2.00
quote 0.85 0.00 0.00 0.12 0.30 6.00 267.50 quote 0.00 0.00 0.00 39.60 42.40
quote 0.19 -0.10 2.00 0.08 0.27 9.00 270.00 quote 54.90 0.00 0.00 42.20 44.85 10.00
quote 0.00 0.00 0.00 0.10 0.24 272.50 quote 0.00 0.00 0.00 44.70 47.30
quote 0.20 0.00 0.00 0.06 0.22 5.00 275.00 quote 0.00 0.00 0.00 47.00 49.85
quote 0.16 0.00 5.00 0.05 0.68 5.00 277.50 quote 0.00 0.00 0.00 49.50 52.25
quote 0.29 0.07 70.00 0.05 0.20 72.00 280.00 quote 47.50 0.00 0.00 51.75 54.70 4.00
quote 0.00 0.00 0.00 0.06 0.18 282.50 quote 0.00 0.00 0.00 54.65 57.40
quote 1.82 0.00 0.00 0.06 0.24 2.00 285.00 quote 52.05 0.00 0.00 56.95 59.80 4.00
quote 0.95 0.00 0.00 0.04 0.15 3.00 290.00 quote 61.85 0.00 1.00 62.25 64.90 1.00
quote 0.92 0.00 0.00 0.04 0.20 3.00 295.00 quote 0.00 0.00 0.00 67.10 70.25
quote 0.10 0.00 0.00 0.05 0.18 2.00 300.00 quote 0.00 0.00 0.00 72.65 74.85
quote 0.10 0.00 0.00 0.02 0.16 1.00 305.00 quote 0.00 0.00 0.00 77.05 79.95
quote 0.00 0.00 0.00 0.01 0.15 310.00 quote 0.00 0.00 0.00 82.00 85.15
quote 0.00 0.00 0.00 0.01 0.15 315.00 quote 0.00 0.00 0.00 87.15 90.30
quote 0.00 0.00 0.00 0.01 0.15 320.00 quote 0.00 0.00 0.00 92.35 94.95
quote 0.07 0.00 0.00 0.01 0.14 6.00 325.00 quote 0.00 0.00 0.00 97.50 99.85
quote 0.06 0.00 0.00 0.00 0.17 6.00 330.00 quote 0.00 0.00 0.00 102.00 104.70
quote 0.00 0.00 0.00 0.00 0.14 335.00 quote 0.00 0.00 0.00 107.20 110.00
quote 0.00 0.00 0.00 0.00 0.54 340.00 quote 0.00 0.00 0.00 112.05 115.45
quote 0.00 0.00 0.00 0.00 0.14 345.00 quote 0.00 0.00 0.00 116.70 119.75
quote 0.00 0.00 0.00 0.00 0.19 350.00 quote 0.00 0.00 0.00 122.40 125.20
quote 0.00 0.00 0.00 0.00 0.17 355.00 quote 0.00 0.00 0.00 127.15 130.15
quote 0.19 0.00 140.00 0.00 0.16 140.00 360.00 quote 0.00 0.00 0.00 132.45 134.75

July, 2021 Options

Show

August, 2021 Options

Show

November, 2021 Options

Show

January, 2022 Options

Show

July, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.