Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240621C00020000 | 2024-03-28 9:59AM EDT | 20.00 | 46.50 | 34.70 | 38.45 | 0.00 | - | 5 | 102 | 143.75% |
| ROKU240621C00022500 | 2023-11-16 2:46PM EDT | 22.50 | 66.50 | 73.75 | 74.40 | 0.00 | - | 1 | 26 | 0.00% |
| ROKU240621C00025000 | 2024-02-27 11:02AM EDT | 25.00 | 39.30 | 39.15 | 41.75 | 0.00 | - | 1 | 82 | 388.33% |
| ROKU240621C00030000 | 2024-04-26 10:45AM EDT | 30.00 | 28.80 | 25.20 | 27.55 | -3.30 | -10.28% | 1 | 87 | 66.41% |
| ROKU240621C00035000 | 2024-04-26 10:11AM EDT | 35.00 | 23.60 | 20.15 | 22.60 | -3.75 | -13.71% | 1 | 220 | 51.17% |
| ROKU240621C00040000 | 2024-04-26 3:12PM EDT | 40.00 | 17.55 | 16.70 | 19.00 | -3.93 | -18.30% | 12 | 238 | 91.80% |
| ROKU240621C00045000 | 2024-04-25 1:09PM EDT | 45.00 | 18.75 | 12.35 | 14.45 | 0.00 | - | 2 | 210 | 78.66% |
| ROKU240621C00050000 | 2024-04-26 2:56PM EDT | 50.00 | 9.00 | 7.15 | 8.60 | -6.40 | -41.56% | 9 | 225 | 58.08% |
| ROKU240621C00055000 | 2024-04-26 3:59PM EDT | 55.00 | 5.40 | 5.35 | 5.50 | -5.72 | -51.44% | 223 | 450 | 54.83% |
| ROKU240621C00060000 | 2024-04-26 3:58PM EDT | 60.00 | 3.17 | 3.15 | 3.20 | -5.55 | -63.65% | 1,502 | 1,303 | 53.17% |
| ROKU240621C00065000 | 2024-04-26 3:56PM EDT | 65.00 | 1.75 | 1.73 | 1.80 | -4.70 | -72.87% | 907 | 2,304 | 52.64% |
| ROKU240621C00070000 | 2024-04-26 3:51PM EDT | 70.00 | 0.93 | 0.91 | 1.11 | -3.66 | -79.74% | 826 | 2,540 | 53.76% |
| ROKU240621C00075000 | 2024-04-26 3:56PM EDT | 75.00 | 0.50 | 0.48 | 0.72 | -2.64 | -84.08% | 1,397 | 1,971 | 55.52% |
| ROKU240621C00080000 | 2024-04-26 3:53PM EDT | 80.00 | 0.28 | 0.26 | 0.29 | -1.91 | -87.21% | 589 | 2,382 | 54.00% |
| ROKU240621C00085000 | 2024-04-26 3:38PM EDT | 85.00 | 0.17 | 0.15 | 0.24 | -1.39 | -89.10% | 322 | 1,892 | 57.32% |
| ROKU240621C00090000 | 2024-04-26 3:58PM EDT | 90.00 | 0.11 | 0.10 | 0.11 | -0.98 | -89.91% | 232 | 2,639 | 57.62% |
| ROKU240621C00095000 | 2024-04-26 3:58PM EDT | 95.00 | 0.08 | 0.07 | 0.08 | -0.77 | -90.59% | 401 | 1,057 | 60.16% |
| ROKU240621C00100000 | 2024-04-26 3:58PM EDT | 100.00 | 0.05 | 0.04 | 0.06 | -0.47 | -90.38% | 1,100 | 5,325 | 61.72% |
| ROKU240621C00105000 | 2024-04-26 2:47PM EDT | 105.00 | 0.03 | 0.01 | 0.12 | -0.30 | -90.91% | 53 | 1,407 | 68.36% |
| ROKU240621C00110000 | 2024-04-26 10:03AM EDT | 110.00 | 0.04 | 0.01 | 0.13 | -0.22 | -84.62% | 7 | 1,323 | 73.24% |
| ROKU240621C00115000 | 2024-04-25 3:53PM EDT | 115.00 | 0.02 | 0.00 | 0.25 | -0.08 | -80.00% | 1 | 962 | 83.40% |
| ROKU240621C00120000 | 2024-04-26 9:42AM EDT | 120.00 | 0.02 | 0.01 | 0.25 | -0.16 | -88.89% | 5 | 1,085 | 87.89% |
| ROKU240621C00125000 | 2024-04-26 9:51AM EDT | 125.00 | 0.01 | 0.01 | 0.30 | -0.11 | -91.67% | 1 | 560 | 93.95% |
| ROKU240621C00130000 | 2024-04-26 2:57PM EDT | 130.00 | 0.02 | 0.01 | 0.06 | -0.08 | -80.00% | 117 | 2,722 | 81.64% |
| ROKU240621C00135000 | 2024-04-25 3:19PM EDT | 135.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 2,125 | 115.63% |
| ROKU240621C00140000 | 2024-04-26 1:07PM EDT | 140.00 | 0.02 | 0.00 | 0.02 | -0.07 | -77.78% | 47 | 1,177 | 78.13% |
| ROKU240621C00145000 | 2024-04-26 10:26AM EDT | 145.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 2 | 1,216 | 94.14% |
| ROKU240621C00150000 | 2024-04-25 3:56PM EDT | 150.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 397 | 82.81% |
| ROKU240621C00155000 | 2024-04-26 1:09PM EDT | 155.00 | 0.02 | 0.01 | 0.23 | -0.02 | -50.00% | 163 | 1,723 | 110.35% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240621P00020000 | 2024-04-16 12:50PM EDT | 20.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 11 | 340 | 107.81% |
| ROKU240621P00022500 | 2024-04-26 11:54AM EDT | 22.50 | 0.01 | 0.00 | 0.20 | -0.03 | -75.00% | 1 | 1,127 | 112.89% |
| ROKU240621P00025000 | 2024-04-26 9:55AM EDT | 25.00 | 0.07 | 0.01 | 0.02 | +0.04 | +133.33% | 12 | 1,607 | 79.69% |
| ROKU240621P00030000 | 2024-04-26 9:34AM EDT | 30.00 | 0.09 | 0.00 | 0.12 | -0.02 | -18.18% | 16 | 1,637 | 74.22% |
| ROKU240621P00035000 | 2024-04-26 3:05PM EDT | 35.00 | 0.10 | 0.05 | 0.10 | -0.16 | -61.54% | 63 | 1,309 | 59.77% |
| ROKU240621P00040000 | 2024-04-26 2:49PM EDT | 40.00 | 0.29 | 0.23 | 0.29 | -0.13 | -30.95% | 122 | 2,790 | 56.35% |
| ROKU240621P00045000 | 2024-04-26 3:56PM EDT | 45.00 | 0.71 | 0.70 | 0.77 | -0.17 | -19.32% | 236 | 1,394 | 53.42% |
| ROKU240621P00050000 | 2024-04-26 3:54PM EDT | 50.00 | 1.79 | 1.75 | 1.81 | -0.04 | -2.19% | 668 | 1,662 | 51.34% |
| ROKU240621P00055000 | 2024-04-26 3:54PM EDT | 55.00 | 3.62 | 3.60 | 3.70 | +0.32 | +9.70% | 399 | 4,829 | 50.44% |
| ROKU240621P00060000 | 2024-04-26 3:51PM EDT | 60.00 | 6.30 | 6.35 | 6.45 | +0.90 | +16.67% | 518 | 4,056 | 48.78% |
| ROKU240621P00065000 | 2024-04-26 3:51PM EDT | 65.00 | 9.89 | 9.90 | 10.40 | +1.96 | +24.72% | 109 | 2,775 | 52.44% |
| ROKU240621P00070000 | 2024-04-26 3:54PM EDT | 70.00 | 14.23 | 14.05 | 14.30 | +2.98 | +26.49% | 31 | 2,319 | 46.90% |
| ROKU240621P00075000 | 2024-04-26 3:22PM EDT | 75.00 | 18.45 | 18.60 | 20.05 | +3.50 | +23.41% | 148 | 2,430 | 57.28% |
| ROKU240621P00080000 | 2024-04-26 1:44PM EDT | 80.00 | 23.15 | 22.40 | 24.15 | +4.26 | +22.55% | 21 | 1,541 | 61.47% |
| ROKU240621P00085000 | 2024-04-26 12:44PM EDT | 85.00 | 28.40 | 27.80 | 29.65 | +3.66 | +14.79% | 4 | 763 | 81.74% |
| ROKU240621P00090000 | 2024-04-25 3:57PM EDT | 90.00 | 27.70 | 32.80 | 34.90 | 0.00 | - | 14 | 1,584 | 63.97% |
| ROKU240621P00095000 | 2024-04-26 3:38PM EDT | 95.00 | 37.84 | 36.85 | 40.60 | +0.29 | +0.77% | 500 | 880 | 60.35% |
| ROKU240621P00100000 | 2024-04-26 3:38PM EDT | 100.00 | 42.41 | 42.75 | 45.30 | +5.11 | +13.70% | 914 | 1,813 | 83.69% |
| ROKU240621P00105000 | 2024-04-23 10:10AM EDT | 105.00 | 43.20 | 47.50 | 49.90 | 0.00 | - | 1 | 3 | 66.41% |
| ROKU240621P00110000 | 2024-02-16 2:50PM EDT | 110.00 | 38.50 | 44.50 | 47.60 | 0.00 | - | 3 | 501 | 0.00% |
| ROKU240621P00115000 | 2024-03-15 2:49PM EDT | 115.00 | 50.70 | 53.05 | 57.00 | 0.00 | - | 1 | 1 | 0.00% |
| ROKU240621P00120000 | 2024-02-22 4:48PM EDT | 120.00 | 56.85 | 54.60 | 58.30 | 0.00 | - | 50 | 0 | 0.00% |
| ROKU240621P00125000 | 2024-02-22 4:05PM EDT | 125.00 | 61.60 | 59.70 | 63.05 | 0.00 | - | 21 | 0 | 0.00% |
| ROKU240621P00130000 | 2024-02-22 4:03PM EDT | 130.00 | 67.35 | 64.70 | 68.30 | 0.00 | - | 12 | 0 | 0.00% |
| ROKU240621P00135000 | 2024-02-21 3:45PM EDT | 135.00 | 70.35 | 69.60 | 73.00 | 0.00 | - | 30 | 0 | 0.00% |
| ROKU240621P00140000 | 2024-02-21 3:47PM EDT | 140.00 | 75.55 | 74.65 | 77.85 | 0.00 | - | 66 | 0 | 0.00% |
| ROKU240621P00145000 | 2024-02-21 3:56PM EDT | 145.00 | 81.20 | 79.50 | 83.20 | 0.00 | - | 62 | 0 | 0.00% |
| ROKU240621P00150000 | 2024-04-26 3:36PM EDT | 150.00 | 93.05 | 91.80 | 95.55 | +6.45 | +7.45% | 2 | 0 | 91.41% |
| ROKU240621P00155000 | 2024-04-26 3:37PM EDT | 155.00 | 98.00 | 96.75 | 100.60 | +3.60 | +3.81% | 2 | 0 | 93.75% |
© 2024 Yahoo. All rights reserved.