Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240705C00040000 | 2024-05-30 10:22AM EDT | 40.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 300 | 360 | 0.00% |
| ROKU240705C00045000 | 2024-05-30 10:22AM EDT | 45.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 300 | 360 | 0.00% |
| ROKU240705C00047000 | 2024-06-11 2:28PM EDT | 47.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| ROKU240705C00048000 | 2024-06-06 9:54AM EDT | 48.00 | 10.79 | 0.00 | 0.00 | 0.00 | - | 20 | 17 | 0.00% |
| ROKU240705C00049000 | 2024-06-14 12:05PM EDT | 49.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ROKU240705C00050000 | 2024-06-18 9:33AM EDT | 50.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ROKU240705C00051000 | 2024-06-17 2:44PM EDT | 51.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| ROKU240705C00053000 | 2024-06-18 3:58PM EDT | 53.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 13 | 36 | 1.56% |
| ROKU240705C00054000 | 2024-06-18 3:57PM EDT | 54.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 41 | 76 | 3.13% |
| ROKU240705C00055000 | 2024-06-18 3:57PM EDT | 55.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 214 | 465 | 6.25% |
| ROKU240705C00056000 | 2024-06-17 2:24PM EDT | 56.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 44 | 60 | 6.25% |
| ROKU240705C00057000 | 2024-06-18 3:54PM EDT | 57.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 20 | 255 | 12.50% |
| ROKU240705C00058000 | 2024-06-18 3:27PM EDT | 58.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 18 | 72 | 12.50% |
| ROKU240705C00059000 | 2024-06-18 3:35PM EDT | 59.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 38 | 166 | 12.50% |
| ROKU240705C00060000 | 2024-06-18 3:28PM EDT | 60.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 201 | 12.50% |
| ROKU240705C00061000 | 2024-06-18 3:35PM EDT | 61.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 237 | 255 | 12.50% |
| ROKU240705C00062000 | 2024-06-18 3:45PM EDT | 62.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 25.00% |
| ROKU240705C00063000 | 2024-06-18 3:56PM EDT | 63.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 25.00% |
| ROKU240705C00064000 | 2024-06-17 2:49PM EDT | 64.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 25.00% |
| ROKU240705C00065000 | 2024-06-18 1:29PM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 203 | 323 | 25.00% |
| ROKU240705C00066000 | 2024-06-17 11:44AM EDT | 66.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
| ROKU240705C00067000 | 2024-06-17 12:48PM EDT | 67.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 25.00% |
| ROKU240705C00068000 | 2024-06-05 1:15PM EDT | 68.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ROKU240705C00069000 | 2024-06-17 3:44PM EDT | 69.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 20 | 25.00% |
| ROKU240705C00070000 | 2024-06-18 12:24PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 523 | 25.00% |
| ROKU240705C00071000 | 2024-06-05 1:17PM EDT | 71.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 25.00% |
| ROKU240705C00075000 | 2024-06-03 12:01PM EDT | 75.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| ROKU240705C00085000 | 2024-06-11 2:28PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240705P00040000 | 2024-06-13 11:08AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| ROKU240705P00044000 | 2024-06-18 1:31PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| ROKU240705P00045000 | 2024-06-14 2:44PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 12.50% |
| ROKU240705P00046000 | 2024-06-18 1:31PM EDT | 46.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| ROKU240705P00047000 | 2024-06-18 1:48PM EDT | 47.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 35 | 58 | 12.50% |
| ROKU240705P00048000 | 2024-06-18 1:15PM EDT | 48.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 12.50% |
| ROKU240705P00049000 | 2024-06-18 3:56PM EDT | 49.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 31 | 68 | 6.25% |
| ROKU240705P00050000 | 2024-06-18 3:30PM EDT | 50.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 54 | 207 | 6.25% |
| ROKU240705P00051000 | 2024-06-18 3:40PM EDT | 51.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 10 | 172 | 3.13% |
| ROKU240705P00052000 | 2024-06-18 3:12PM EDT | 52.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 99 | 147 | 1.56% |
| ROKU240705P00053000 | 2024-06-18 3:43PM EDT | 53.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 21 | 125 | 0.00% |
| ROKU240705P00054000 | 2024-06-18 3:01PM EDT | 54.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 7 | 104 | 0.00% |
| ROKU240705P00055000 | 2024-06-18 3:56PM EDT | 55.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 11 | 82 | 0.00% |
| ROKU240705P00056000 | 2024-06-18 3:55PM EDT | 56.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 13 | 66 | 0.00% |
| ROKU240705P00057000 | 2024-06-18 10:12AM EDT | 57.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 0.00% |
| ROKU240705P00058000 | 2024-06-18 11:27AM EDT | 58.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 91 | 0.00% |
| ROKU240705P00059000 | 2024-06-14 9:50AM EDT | 59.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| ROKU240705P00060000 | 2024-06-18 3:12PM EDT | 60.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 4 | 179 | 0.00% |
| ROKU240705P00061000 | 2024-06-14 11:18AM EDT | 61.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ROKU240705P00062000 | 2024-06-18 2:35PM EDT | 62.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| ROKU240705P00063000 | 2024-05-23 10:33AM EDT | 63.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| ROKU240705P00064000 | 2024-06-12 3:37PM EDT | 64.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ROKU240705P00065000 | 2024-06-14 9:51AM EDT | 65.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| ROKU240705P00066000 | 2024-06-10 10:43AM EDT | 66.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.