Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240517C00035000 | 2024-04-24 12:31PM EDT | 35.00 | 28.00 | 19.50 | 23.55 | 0.00 | - | 1 | 4 | 114.06% |
| ROKU240517C00040000 | 2024-04-25 3:16PM EDT | 40.00 | 18.00 | 15.00 | 17.70 | -5.20 | -22.41% | 1 | 41 | 146.68% |
| ROKU240517C00045000 | 2024-04-26 11:42AM EDT | 45.00 | 12.50 | 9.85 | 13.90 | -4.85 | -27.95% | 1 | 55 | 79.93% |
| ROKU240517C00050000 | 2024-04-26 1:43PM EDT | 50.00 | 7.70 | 6.95 | 7.50 | -6.25 | -44.80% | 4 | 148 | 61.67% |
| ROKU240517C00055000 | 2024-04-26 3:57PM EDT | 55.00 | 3.60 | 3.60 | 3.70 | -6.65 | -64.88% | 611 | 565 | 56.30% |
| ROKU240517C00060000 | 2024-04-26 3:57PM EDT | 60.00 | 1.50 | 1.49 | 1.50 | -5.85 | -79.59% | 1,944 | 1,464 | 54.74% |
| ROKU240517C00065000 | 2024-04-26 3:57PM EDT | 65.00 | 0.53 | 0.51 | 0.56 | -4.32 | -89.07% | 1,116 | 3,486 | 55.37% |
| ROKU240517C00070000 | 2024-04-26 3:59PM EDT | 70.00 | 0.21 | 0.19 | 0.21 | -2.94 | -93.33% | 2,005 | 3,750 | 58.01% |
| ROKU240517C00075000 | 2024-04-26 3:51PM EDT | 75.00 | 0.10 | 0.09 | 0.10 | -1.93 | -95.07% | 496 | 2,914 | 62.89% |
| ROKU240517C00080000 | 2024-04-26 3:58PM EDT | 80.00 | 0.06 | 0.05 | 0.06 | -1.24 | -95.38% | 980 | 4,697 | 68.56% |
| ROKU240517C00085000 | 2024-04-26 3:52PM EDT | 85.00 | 0.03 | 0.02 | 0.05 | -0.73 | -96.05% | 336 | 3,836 | 73.83% |
| ROKU240517C00090000 | 2024-04-26 2:48PM EDT | 90.00 | 0.01 | 0.01 | 0.04 | -0.49 | -98.00% | 256 | 3,016 | 79.69% |
| ROKU240517C00095000 | 2024-04-26 3:46PM EDT | 95.00 | 0.03 | 0.01 | 0.07 | -0.31 | -91.18% | 454 | 1,010 | 92.19% |
| ROKU240517C00100000 | 2024-04-26 3:46PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | -0.24 | -96.00% | 94 | 1,507 | 85.94% |
| ROKU240517C00105000 | 2024-04-26 1:59PM EDT | 105.00 | 0.02 | 0.02 | 0.03 | -0.18 | -90.00% | 82 | 443 | 101.56% |
| ROKU240517C00110000 | 2024-04-26 2:01PM EDT | 110.00 | 0.01 | 0.00 | 0.07 | -0.04 | -80.00% | 14 | 751 | 111.72% |
| ROKU240517C00115000 | 2024-04-26 2:09PM EDT | 115.00 | 0.18 | 0.00 | 0.12 | +0.02 | +12.50% | 8 | 164 | 125.78% |
| ROKU240517C00120000 | 2024-04-26 10:08AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 435 | 103.13% |
| ROKU240517C00125000 | 2024-04-26 10:34AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4 | 3,735 | 109.38% |
| ROKU240517C00130000 | 2024-04-26 9:30AM EDT | 130.00 | 0.12 | 0.00 | 0.02 | +0.09 | +300.00% | 10 | 697 | 120.31% |
| ROKU240517C00135000 | 2024-04-25 3:46PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 124 | 118.75% |
| ROKU240517C00140000 | 2024-04-25 3:46PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 204 | 445 | 121.88% |
| ROKU240517C00145000 | 2024-04-25 12:31PM EDT | 145.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,135 | 145.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240517P00030000 | 2024-04-26 10:36AM EDT | 30.00 | 0.01 | 0.00 | 0.08 | -0.03 | -75.00% | 4 | 302 | 116.41% |
| ROKU240517P00035000 | 2024-04-26 3:02PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 42 | 1,360 | 71.88% |
| ROKU240517P00040000 | 2024-04-26 3:44PM EDT | 40.00 | 0.04 | 0.03 | 0.11 | -0.14 | -77.78% | 99 | 705 | 73.44% |
| ROKU240517P00045000 | 2024-04-26 3:05PM EDT | 45.00 | 0.15 | 0.08 | 0.19 | -0.30 | -66.67% | 369 | 3,940 | 57.62% |
| ROKU240517P00050000 | 2024-04-26 3:57PM EDT | 50.00 | 0.65 | 0.63 | 0.65 | -0.44 | -40.37% | 1,932 | 1,757 | 54.69% |
| ROKU240517P00055000 | 2024-04-26 3:55PM EDT | 55.00 | 2.13 | 2.10 | 2.13 | -0.11 | -4.91% | 797 | 2,728 | 52.69% |
| ROKU240517P00060000 | 2024-04-26 3:49PM EDT | 60.00 | 4.80 | 4.50 | 5.05 | +0.52 | +12.15% | 251 | 2,710 | 52.73% |
| ROKU240517P00065000 | 2024-04-26 3:53PM EDT | 65.00 | 9.00 | 8.95 | 9.15 | +2.15 | +31.39% | 156 | 2,267 | 50.68% |
| ROKU240517P00070000 | 2024-04-26 3:21PM EDT | 70.00 | 13.56 | 12.60 | 14.85 | +2.77 | +25.67% | 93 | 2,553 | 94.63% |
| ROKU240517P00075000 | 2024-04-26 3:22PM EDT | 75.00 | 18.30 | 18.35 | 20.75 | +4.10 | +28.87% | 15 | 1,252 | 102.98% |
| ROKU240517P00080000 | 2024-04-26 3:30PM EDT | 80.00 | 23.28 | 21.85 | 24.25 | +4.70 | +25.30% | 31 | 481 | 106.40% |
| ROKU240517P00085000 | 2024-04-26 3:38PM EDT | 85.00 | 27.70 | 26.90 | 30.50 | +4.28 | +18.27% | 102 | 182 | 77.34% |
| ROKU240517P00090000 | 2024-04-26 3:38PM EDT | 90.00 | 32.30 | 31.85 | 34.00 | +4.32 | +15.44% | 131 | 212 | 117.29% |
| ROKU240517P00095000 | 2024-04-26 3:38PM EDT | 95.00 | 37.15 | 37.35 | 40.60 | +0.93 | +2.57% | 20 | 34 | 125.78% |
| ROKU240517P00100000 | 2024-03-19 11:39AM EDT | 100.00 | 35.30 | 39.55 | 43.20 | 0.00 | - | 2 | 0 | 0.00% |
| ROKU240517P00105000 | 2024-02-16 3:45PM EDT | 105.00 | 34.05 | 39.75 | 42.40 | 0.00 | - | 4 | 42 | 0.00% |
| ROKU240517P00110000 | 2024-02-15 2:34PM EDT | 110.00 | 23.40 | 44.65 | 47.40 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240517P00115000 | 2024-02-21 3:47PM EDT | 115.00 | 50.00 | 50.00 | 52.95 | 0.00 | - | 130 | 0 | 0.00% |
| ROKU240517P00120000 | 2024-02-16 10:38AM EDT | 120.00 | 44.30 | 54.65 | 57.40 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240517P00125000 | 2024-03-15 10:16AM EDT | 125.00 | 60.65 | 63.20 | 67.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240517P00145000 | 2024-02-12 2:42PM EDT | 145.00 | 49.00 | 79.15 | 82.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.