Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240802C00050000 | 2024-06-13 11:47AM EDT | 50.00 | 7.00 | 7.15 | 7.95 | 0.00 | - | 1 | 1 | 70.83% |
| ROKU240802C00052000 | 2024-06-18 11:07AM EDT | 52.00 | 5.80 | 5.95 | 6.55 | 0.00 | - | 2 | 8 | 68.21% |
| ROKU240802C00054000 | 2024-06-21 11:19AM EDT | 54.00 | 4.85 | 4.95 | 5.25 | -0.57 | -10.52% | 2 | 8 | 66.11% |
| ROKU240802C00055000 | 2024-06-21 2:55PM EDT | 55.00 | 4.60 | 4.00 | 4.80 | +0.30 | +6.98% | 17 | 45 | 62.79% |
| ROKU240802C00057000 | 2024-06-21 11:22AM EDT | 57.00 | 3.42 | 3.70 | 4.25 | +0.17 | +5.23% | 1 | 5 | 67.97% |
| ROKU240802C00058000 | 2024-06-20 2:42PM EDT | 58.00 | 3.13 | 3.30 | 3.95 | 0.00 | - | 3 | 8 | 68.12% |
| ROKU240802C00060000 | 2024-06-21 12:06PM EDT | 60.00 | 2.62 | 2.64 | 3.15 | +0.12 | +4.80% | 3 | 20 | 66.89% |
| ROKU240802C00061000 | 2024-06-20 1:24PM EDT | 61.00 | 2.06 | 2.32 | 2.68 | 0.00 | - | 1 | 5 | 65.26% |
| ROKU240802C00065000 | 2024-06-21 12:27PM EDT | 65.00 | 1.55 | 1.49 | 1.70 | +0.02 | +1.31% | 1 | 30 | 64.99% |
| ROKU240802C00066000 | 2024-06-14 12:26PM EDT | 66.00 | 1.27 | 1.33 | 1.61 | 0.00 | - | - | 1 | 65.85% |
| ROKU240802C00080000 | 2024-06-21 11:45AM EDT | 80.00 | 0.40 | 0.30 | 0.45 | +0.06 | +17.65% | 3 | 25 | 70.51% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240802P00044000 | 2024-06-14 1:01PM EDT | 44.00 | 1.10 | 0.85 | 1.07 | 0.00 | - | - | 1 | 64.21% |
| ROKU240802P00045000 | 2024-06-21 2:11PM EDT | 45.00 | 1.29 | 1.03 | 1.27 | -0.08 | -5.84% | 5 | 13 | 63.72% |
| ROKU240802P00048000 | 2024-06-21 3:41PM EDT | 48.00 | 1.96 | 1.73 | 2.02 | -0.25 | -11.31% | 15 | 3 | 62.18% |
| ROKU240802P00049000 | 2024-06-17 12:55PM EDT | 49.00 | 2.33 | 2.00 | 2.35 | 0.00 | - | 1 | 6 | 61.67% |
| ROKU240802P00050000 | 2024-06-20 2:05PM EDT | 50.00 | 2.47 | 2.17 | 2.77 | -0.43 | -14.83% | 2 | 40 | 60.55% |
| ROKU240802P00051000 | 2024-06-20 1:42PM EDT | 51.00 | 3.68 | 2.71 | 3.20 | 0.00 | - | 1 | 13 | 61.82% |
| ROKU240802P00052000 | 2024-06-18 3:52PM EDT | 52.00 | 2.93 | 2.62 | 3.50 | -1.19 | -28.88% | 1 | 2 | 57.08% |
| ROKU240802P00054000 | 2024-06-14 11:33AM EDT | 54.00 | 4.73 | 4.10 | 4.50 | 0.00 | - | 2 | 28 | 60.72% |
| ROKU240802P00055000 | 2024-06-21 1:25PM EDT | 55.00 | 5.30 | 4.70 | 4.95 | -0.95 | -15.20% | 12 | 3 | 60.45% |
| ROKU240802P00056000 | 2024-06-21 10:22AM EDT | 56.00 | 5.82 | 5.15 | 6.00 | +0.31 | +5.63% | 2 | 26 | 62.74% |
| ROKU240802P00058000 | 2024-06-13 2:22PM EDT | 58.00 | 6.88 | 6.40 | 6.75 | 0.00 | - | 25 | 25 | 59.25% |
| ROKU240802P00060000 | 2024-06-21 1:25PM EDT | 60.00 | 8.53 | 7.90 | 8.15 | -0.58 | -6.37% | 1 | 27 | 60.23% |
| ROKU240802P00062000 | 2024-06-18 2:35PM EDT | 62.00 | 9.83 | 9.25 | 9.85 | 0.00 | - | 1 | 26 | 60.79% |
© 2024 Yahoo. All rights reserved.