Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240510C00045000 | 2024-04-25 10:52AM EDT | 45.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ROKU240510C00048000 | 2024-04-29 9:33AM EDT | 48.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ROKU240510C00050000 | 2024-04-30 9:45AM EDT | 50.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| ROKU240510C00051000 | 2024-04-30 10:30AM EDT | 51.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | 14 | 28 | 0.00% |
| ROKU240510C00052000 | 2024-04-26 9:47AM EDT | 52.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ROKU240510C00053000 | 2024-04-29 1:04PM EDT | 53.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 16 | 26 | 0.00% |
| ROKU240510C00054000 | 2024-04-29 3:39PM EDT | 54.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 13 | 18 | 0.00% |
| ROKU240510C00055000 | 2024-04-30 3:49PM EDT | 55.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 0.00% |
| ROKU240510C00056000 | 2024-04-30 3:59PM EDT | 56.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 40 | 96 | 0.00% |
| ROKU240510C00057000 | 2024-04-30 3:56PM EDT | 57.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 245 | 450 | 0.00% |
| ROKU240510C00058000 | 2024-04-30 3:58PM EDT | 58.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 107 | 541 | 1.56% |
| ROKU240510C00059000 | 2024-04-30 3:55PM EDT | 59.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 525 | 671 | 3.13% |
| ROKU240510C00060000 | 2024-04-30 3:59PM EDT | 60.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 734 | 1,066 | 6.25% |
| ROKU240510C00061000 | 2024-04-30 3:59PM EDT | 61.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 527 | 632 | 6.25% |
| ROKU240510C00062000 | 2024-04-30 3:59PM EDT | 62.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 606 | 700 | 12.50% |
| ROKU240510C00063000 | 2024-04-30 3:55PM EDT | 63.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 513 | 415 | 12.50% |
| ROKU240510C00064000 | 2024-04-30 3:59PM EDT | 64.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 149 | 165 | 12.50% |
| ROKU240510C00065000 | 2024-04-30 3:57PM EDT | 65.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,158 | 945 | 12.50% |
| ROKU240510C00066000 | 2024-04-30 3:22PM EDT | 66.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 129 | 281 | 25.00% |
| ROKU240510C00067000 | 2024-04-30 3:42PM EDT | 67.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 44 | 113 | 25.00% |
| ROKU240510C00068000 | 2024-04-30 3:56PM EDT | 68.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 219 | 400 | 25.00% |
| ROKU240510C00069000 | 2024-04-30 2:51PM EDT | 69.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 104 | 146 | 25.00% |
| ROKU240510C00070000 | 2024-04-30 3:38PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 52 | 540 | 25.00% |
| ROKU240510C00071000 | 2024-04-30 3:22PM EDT | 71.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 75 | 97 | 25.00% |
| ROKU240510C00072000 | 2024-04-30 2:50PM EDT | 72.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 25.00% |
| ROKU240510C00073000 | 2024-04-30 9:46AM EDT | 73.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 25.00% |
| ROKU240510C00074000 | 2024-04-30 9:47AM EDT | 74.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 55 | 25.00% |
| ROKU240510C00075000 | 2024-04-30 9:41AM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 108 | 25.00% |
| ROKU240510C00076000 | 2024-04-30 11:40AM EDT | 76.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 73 | 50.00% |
| ROKU240510C00077000 | 2024-04-30 10:30AM EDT | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 50.00% |
| ROKU240510C00080000 | 2024-04-30 3:15PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 242 | 50.00% |
| ROKU240510C00085000 | 2024-04-30 10:08AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 569 | 50.00% |
| ROKU240510C00090000 | 2024-04-29 1:12PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 317 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240510P00040000 | 2024-04-30 1:03PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 66 | 50.00% |
| ROKU240510P00045000 | 2024-04-30 1:05PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 657 | 25.00% |
| ROKU240510P00046000 | 2024-04-26 10:39AM EDT | 46.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 997 | 25.00% |
| ROKU240510P00047000 | 2024-04-30 11:48AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
| ROKU240510P00048000 | 2024-04-30 11:53AM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| ROKU240510P00049000 | 2024-04-30 3:53PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 40 | 25.00% |
| ROKU240510P00050000 | 2024-04-30 1:39PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 94 | 233 | 25.00% |
| ROKU240510P00051000 | 2024-04-30 11:20AM EDT | 51.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 25.00% |
| ROKU240510P00052000 | 2024-04-30 3:43PM EDT | 52.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 130 | 12.50% |
| ROKU240510P00053000 | 2024-04-30 2:37PM EDT | 53.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 12 | 192 | 12.50% |
| ROKU240510P00054000 | 2024-04-30 3:59PM EDT | 54.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 70 | 134 | 12.50% |
| ROKU240510P00055000 | 2024-04-30 3:59PM EDT | 55.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 120 | 185 | 6.25% |
| ROKU240510P00056000 | 2024-04-30 3:50PM EDT | 56.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 90 | 147 | 6.25% |
| ROKU240510P00057000 | 2024-04-30 3:53PM EDT | 57.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 155 | 289 | 1.56% |
| ROKU240510P00058000 | 2024-04-30 3:58PM EDT | 58.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 145 | 514 | 0.00% |
| ROKU240510P00059000 | 2024-04-30 3:54PM EDT | 59.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 46 | 181 | 0.00% |
| ROKU240510P00060000 | 2024-04-30 1:13PM EDT | 60.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 31 | 213 | 0.00% |
| ROKU240510P00061000 | 2024-04-30 2:23PM EDT | 61.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 37 | 79 | 0.00% |
| ROKU240510P00062000 | 2024-04-30 3:40PM EDT | 62.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 102 | 139 | 0.00% |
| ROKU240510P00063000 | 2024-04-30 11:47AM EDT | 63.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.00% |
| ROKU240510P00064000 | 2024-04-30 9:46AM EDT | 64.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 10 | 253 | 0.00% |
| ROKU240510P00065000 | 2024-04-30 3:20PM EDT | 65.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 5 | 134 | 0.00% |
| ROKU240510P00066000 | 2024-04-30 11:13AM EDT | 66.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 0.00% |
| ROKU240510P00067000 | 2024-04-26 10:14AM EDT | 67.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| ROKU240510P00068000 | 2024-04-29 3:45PM EDT | 68.00 | 9.99 | 0.00 | 0.00 | 0.00 | - | 17 | 38 | 0.00% |
| ROKU240510P00069000 | 2024-04-08 12:08PM EDT | 69.00 | 10.78 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ROKU240510P00070000 | 2024-04-26 2:36PM EDT | 70.00 | 13.34 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| ROKU240510P00071000 | 2024-04-29 9:37AM EDT | 71.00 | 12.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROKU240510P00072000 | 2024-04-29 9:54AM EDT | 72.00 | 12.72 | 0.00 | 0.00 | 0.00 | - | 18 | 19 | 0.00% |
| ROKU240510P00073000 | 2024-04-04 10:09AM EDT | 73.00 | 12.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ROKU240510P00075000 | 2024-04-25 3:28PM EDT | 75.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROKU240510P00077000 | 2024-04-26 1:46PM EDT | 77.00 | 20.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROKU240510P00080000 | 2024-04-10 3:46PM EDT | 80.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.