Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240719C00030000 | 2024-04-17 3:59PM EDT | 30.00 | 28.30 | 25.00 | 28.75 | 0.00 | - | - | 1 | 88.62% |
| ROKU240719C00035000 | 2024-04-04 11:01AM EDT | 35.00 | 28.44 | 20.60 | 23.60 | 0.00 | - | 1 | 17 | 76.86% |
| ROKU240719C00040000 | 2024-04-26 3:46PM EDT | 40.00 | 17.75 | 16.25 | 18.55 | -4.97 | -21.87% | 12 | 70 | 65.80% |
| ROKU240719C00045000 | 2024-04-26 3:49PM EDT | 45.00 | 13.40 | 13.05 | 15.30 | -4.07 | -23.30% | 4 | 122 | 73.93% |
| ROKU240719C00050000 | 2024-04-26 11:33AM EDT | 50.00 | 10.05 | 9.05 | 9.55 | -5.90 | -36.99% | 22 | 176 | 54.82% |
| ROKU240719C00055000 | 2024-04-26 3:54PM EDT | 55.00 | 6.52 | 6.50 | 6.60 | -5.18 | -44.27% | 87 | 139 | 55.05% |
| ROKU240719C00060000 | 2024-04-26 3:59PM EDT | 60.00 | 4.25 | 4.25 | 4.35 | -5.55 | -56.63% | 733 | 1,100 | 53.59% |
| ROKU240719C00065000 | 2024-04-26 3:59PM EDT | 65.00 | 2.72 | 2.68 | 2.74 | -4.63 | -62.99% | 826 | 2,981 | 52.59% |
| ROKU240719C00070000 | 2024-04-26 3:59PM EDT | 70.00 | 1.67 | 1.65 | 1.70 | -3.89 | -69.96% | 360 | 1,734 | 52.25% |
| ROKU240719C00075000 | 2024-04-26 3:50PM EDT | 75.00 | 1.08 | 1.01 | 1.06 | -2.94 | -73.13% | 132 | 1,226 | 52.39% |
| ROKU240719C00080000 | 2024-04-26 3:54PM EDT | 80.00 | 0.63 | 0.62 | 0.65 | -2.42 | -79.34% | 270 | 1,063 | 52.64% |
| ROKU240719C00085000 | 2024-04-26 3:35PM EDT | 85.00 | 0.40 | 0.37 | 0.40 | -1.85 | -82.22% | 44 | 479 | 52.83% |
| ROKU240719C00090000 | 2024-04-26 1:58PM EDT | 90.00 | 0.28 | 0.20 | 0.39 | -1.27 | -81.94% | 106 | 462 | 55.37% |
| ROKU240719C00095000 | 2024-04-26 11:38AM EDT | 95.00 | 0.21 | 0.08 | 0.29 | -1.03 | -83.06% | 49 | 1,157 | 55.66% |
| ROKU240719C00100000 | 2024-04-26 2:36PM EDT | 100.00 | 0.12 | 0.10 | 0.17 | -0.76 | -86.36% | 221 | 701 | 57.13% |
| ROKU240719C00105000 | 2024-04-26 9:55AM EDT | 105.00 | 0.08 | 0.03 | 0.18 | -0.41 | -83.67% | 30 | 166 | 58.98% |
| ROKU240719C00110000 | 2024-04-25 3:16PM EDT | 110.00 | 0.44 | 0.02 | 0.14 | 0.00 | - | 2 | 224 | 60.35% |
| ROKU240719C00115000 | 2024-04-26 1:03PM EDT | 115.00 | 0.05 | 0.01 | 0.15 | -0.30 | -85.71% | 60 | 167 | 63.67% |
| ROKU240719C00120000 | 2024-04-26 3:48PM EDT | 120.00 | 0.09 | 0.00 | 0.20 | -0.18 | -66.67% | 63 | 294 | 68.75% |
| ROKU240719C00125000 | 2024-04-25 11:28AM EDT | 125.00 | 0.20 | 0.01 | 0.35 | 0.00 | - | 2 | 162 | 77.73% |
| ROKU240719C00130000 | 2024-04-26 10:25AM EDT | 130.00 | 0.01 | 0.00 | 0.24 | -0.14 | -93.33% | 17 | 155 | 76.37% |
| ROKU240719C00135000 | 2024-04-25 3:37PM EDT | 135.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 5 | 240 | 93.55% |
| ROKU240719C00140000 | 2024-04-23 11:54AM EDT | 140.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 61 | 55 | 96.48% |
| ROKU240719C00145000 | 2024-04-25 12:42PM EDT | 145.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 186 | 313 | 99.41% |
| ROKU240719C00150000 | 2024-04-26 10:11AM EDT | 150.00 | 0.01 | 0.00 | 0.16 | -0.09 | -90.00% | 1 | 337 | 82.81% |
| ROKU240719C00155000 | 2024-04-26 9:35AM EDT | 155.00 | 0.01 | 0.00 | 0.12 | -0.04 | -80.00% | 3 | 529 | 82.42% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240719P00030000 | 2024-04-26 11:54AM EDT | 30.00 | 0.12 | 0.05 | 0.10 | -0.05 | -29.41% | 1 | 40 | 62.11% |
| ROKU240719P00035000 | 2024-04-26 1:33PM EDT | 35.00 | 0.21 | 0.10 | 0.23 | -0.19 | -47.50% | 47 | 34 | 55.08% |
| ROKU240719P00040000 | 2024-04-26 2:35PM EDT | 40.00 | 0.53 | 0.50 | 0.57 | -0.12 | -18.46% | 22 | 315 | 54.15% |
| ROKU240719P00045000 | 2024-04-26 2:47PM EDT | 45.00 | 1.21 | 1.19 | 1.28 | -0.08 | -6.20% | 137 | 361 | 51.73% |
| ROKU240719P00050000 | 2024-04-26 3:56PM EDT | 50.00 | 2.50 | 2.49 | 2.53 | +0.07 | +2.88% | 38 | 940 | 50.17% |
| ROKU240719P00055000 | 2024-04-26 3:44PM EDT | 55.00 | 4.50 | 4.45 | 4.55 | +0.68 | +17.80% | 299 | 487 | 48.90% |
| ROKU240719P00060000 | 2024-04-26 3:41PM EDT | 60.00 | 7.02 | 7.20 | 7.30 | +0.87 | +14.15% | 160 | 845 | 47.51% |
| ROKU240719P00065000 | 2024-04-26 3:53PM EDT | 65.00 | 10.65 | 10.60 | 10.75 | +1.50 | +16.39% | 69 | 1,189 | 46.24% |
| ROKU240719P00070000 | 2024-04-26 3:09PM EDT | 70.00 | 14.23 | 14.55 | 14.80 | +2.30 | +19.28% | 33 | 1,436 | 45.51% |
| ROKU240719P00075000 | 2024-04-26 1:56PM EDT | 75.00 | 18.73 | 18.40 | 19.85 | +2.49 | +15.33% | 13 | 1,125 | 54.88% |
| ROKU240719P00080000 | 2024-04-26 1:56PM EDT | 80.00 | 23.68 | 21.75 | 24.95 | +4.37 | +22.63% | 27 | 462 | 64.14% |
| ROKU240719P00085000 | 2024-04-26 3:51PM EDT | 85.00 | 28.53 | 27.10 | 29.95 | +3.28 | +12.99% | 7 | 122 | 71.17% |
| ROKU240719P00090000 | 2024-04-26 2:55PM EDT | 90.00 | 33.70 | 32.60 | 34.90 | +1.85 | +5.81% | 6 | 67 | 76.73% |
| ROKU240719P00095000 | 2024-04-26 2:55PM EDT | 95.00 | 38.65 | 37.75 | 39.85 | +1.30 | +3.48% | 5 | 188 | 53.91% |
| ROKU240719P00100000 | 2024-04-26 3:38PM EDT | 100.00 | 44.35 | 42.35 | 44.85 | +9.40 | +26.90% | 50 | 95 | 87.11% |
| ROKU240719P00105000 | 2024-04-26 3:38PM EDT | 105.00 | 49.35 | 47.55 | 50.50 | +1.60 | +3.35% | 30 | 66 | 72.17% |
| ROKU240719P00110000 | 2024-02-14 3:38PM EDT | 110.00 | 26.50 | 44.35 | 47.90 | 0.00 | - | 1 | 36 | 0.00% |
| ROKU240719P00115000 | 2024-02-16 2:50PM EDT | 115.00 | 43.40 | 49.25 | 52.85 | 0.00 | - | 2 | 0 | 0.00% |
| ROKU240719P00120000 | 2024-02-22 4:48PM EDT | 120.00 | 56.65 | 54.65 | 58.15 | 0.00 | - | 130 | 0 | 0.00% |
| ROKU240719P00125000 | 2024-02-09 10:56AM EDT | 125.00 | 34.00 | 58.65 | 62.50 | 0.00 | - | - | 0 | 0.00% |
| ROKU240719P00130000 | 2024-02-21 3:56PM EDT | 130.00 | 65.10 | 64.70 | 68.30 | 0.00 | - | 55 | 0 | 0.00% |
| ROKU240719P00135000 | 2024-02-07 2:01PM EDT | 135.00 | 43.35 | 69.00 | 72.50 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240719P00140000 | 2024-02-21 3:47PM EDT | 140.00 | 74.85 | 74.60 | 78.25 | 0.00 | - | 130 | 0 | 0.00% |
| ROKU240719P00145000 | 2024-02-21 3:39PM EDT | 145.00 | 81.40 | 79.60 | 83.25 | 0.00 | - | 44 | 0 | 0.00% |
| ROKU240719P00150000 | 2023-12-07 12:16PM EDT | 150.00 | 51.00 | 61.05 | 61.90 | 0.00 | - | 1 | 2 | 0.00% |
| ROKU240719P00155000 | 2024-02-21 3:59PM EDT | 155.00 | 91.30 | 89.45 | 93.30 | 0.00 | - | 86 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.