Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240920C00035000 | 2024-04-26 12:53PM EDT | 35.00 | 24.00 | 22.30 | 23.25 | -7.00 | -22.58% | 1 | 17 | 70.51% |
| ROKU240920C00040000 | 2024-04-22 10:08AM EDT | 40.00 | 19.00 | 18.75 | 19.25 | 0.00 | - | 1 | 59 | 70.48% |
| ROKU240920C00045000 | 2024-04-23 9:33AM EDT | 45.00 | 19.40 | 14.55 | 16.35 | 0.00 | - | 3 | 189 | 68.14% |
| ROKU240920C00050000 | 2024-04-26 2:43PM EDT | 50.00 | 12.40 | 11.85 | 12.25 | -4.60 | -27.06% | 1 | 366 | 63.86% |
| ROKU240920C00055000 | 2024-04-26 3:56PM EDT | 55.00 | 9.40 | 9.30 | 9.45 | -5.30 | -36.05% | 74 | 234 | 62.21% |
| ROKU240920C00060000 | 2024-04-26 3:52PM EDT | 60.00 | 7.23 | 7.15 | 7.25 | -5.22 | -41.93% | 440 | 775 | 61.07% |
| ROKU240920C00065000 | 2024-04-26 3:52PM EDT | 65.00 | 5.50 | 5.35 | 5.50 | -4.60 | -45.54% | 347 | 1,207 | 59.91% |
| ROKU240920C00070000 | 2024-04-26 3:23PM EDT | 70.00 | 4.20 | 4.00 | 4.15 | -4.00 | -48.78% | 105 | 277 | 59.28% |
| ROKU240920C00075000 | 2024-04-26 3:43PM EDT | 75.00 | 3.15 | 3.00 | 3.10 | -3.57 | -53.12% | 86 | 634 | 58.89% |
| ROKU240920C00080000 | 2024-04-26 3:14PM EDT | 80.00 | 2.40 | 2.23 | 2.29 | -3.10 | -56.36% | 242 | 400 | 58.47% |
| ROKU240920C00085000 | 2024-04-26 3:07PM EDT | 85.00 | 1.70 | 1.66 | 1.71 | -2.45 | -59.04% | 39 | 438 | 58.33% |
| ROKU240920C00090000 | 2024-04-26 3:57PM EDT | 90.00 | 1.25 | 1.23 | 1.28 | -2.05 | -62.12% | 177 | 1,031 | 58.25% |
| ROKU240920C00095000 | 2024-04-26 3:48PM EDT | 95.00 | 0.98 | 0.93 | 0.96 | -1.57 | -61.57% | 37 | 230 | 58.35% |
| ROKU240920C00100000 | 2024-04-26 3:34PM EDT | 100.00 | 0.77 | 0.69 | 0.73 | -1.39 | -64.35% | 49 | 253 | 58.40% |
| ROKU240920C00105000 | 2024-04-25 3:13PM EDT | 105.00 | 0.73 | 0.51 | 0.55 | -1.02 | -58.29% | 3 | 92 | 58.35% |
| ROKU240920C00110000 | 2024-04-26 10:16AM EDT | 110.00 | 0.42 | 0.37 | 0.43 | -1.09 | -72.19% | 62 | 1,256 | 58.45% |
| ROKU240920C00115000 | 2024-04-25 3:37PM EDT | 115.00 | 0.40 | 0.30 | 0.41 | -0.68 | -62.96% | 51 | 128 | 60.11% |
| ROKU240920C00120000 | 2024-04-26 2:07PM EDT | 120.00 | 0.27 | 0.11 | 0.42 | -0.65 | -70.65% | 81 | 358 | 59.96% |
| ROKU240920C00125000 | 2024-04-26 3:54PM EDT | 125.00 | 0.20 | 0.17 | 0.22 | -0.58 | -74.36% | 82 | 337 | 59.67% |
| ROKU240920C00130000 | 2024-04-26 1:52PM EDT | 130.00 | 0.15 | 0.12 | 0.21 | -0.47 | -75.81% | 11 | 807 | 60.55% |
| ROKU240920C00135000 | 2024-04-26 1:30PM EDT | 135.00 | 0.12 | 0.08 | 0.25 | -0.34 | -73.91% | 2 | 191 | 62.70% |
| ROKU240920C00140000 | 2024-04-25 2:20PM EDT | 140.00 | 0.41 | 0.04 | 0.22 | 0.00 | - | 2 | 205 | 62.79% |
| ROKU240920C00145000 | 2024-04-26 2:07PM EDT | 145.00 | 0.09 | 0.08 | 0.23 | -0.23 | -71.88% | 120 | 360 | 66.21% |
| ROKU240920C00150000 | 2024-04-26 1:33PM EDT | 150.00 | 0.07 | 0.06 | 0.08 | -0.23 | -76.67% | 8 | 229 | 61.72% |
| ROKU240920C00155000 | 2024-04-26 2:11PM EDT | 155.00 | 0.05 | 0.02 | 0.15 | -0.23 | -82.14% | 63 | 363 | 65.04% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240920P00030000 | 2024-04-26 12:07PM EDT | 30.00 | 0.40 | 0.23 | 0.55 | -0.08 | -16.67% | 15 | 96 | 62.99% |
| ROKU240920P00035000 | 2024-04-26 11:06AM EDT | 35.00 | 0.78 | 0.82 | 0.90 | -0.07 | -8.24% | 29 | 2,603 | 60.55% |
| ROKU240920P00040000 | 2024-04-26 3:54PM EDT | 40.00 | 1.65 | 1.61 | 1.71 | +0.07 | +4.43% | 252 | 318 | 58.47% |
| ROKU240920P00045000 | 2024-04-26 3:30PM EDT | 45.00 | 2.88 | 2.84 | 2.93 | +0.26 | +9.92% | 20 | 201 | 56.68% |
| ROKU240920P00050000 | 2024-04-26 3:59PM EDT | 50.00 | 4.60 | 4.60 | 4.65 | +0.66 | +16.75% | 147 | 1,262 | 55.27% |
| ROKU240920P00055000 | 2024-04-26 3:44PM EDT | 55.00 | 6.80 | 6.85 | 7.00 | +0.85 | +14.29% | 58 | 658 | 54.25% |
| ROKU240920P00060000 | 2024-04-26 3:44PM EDT | 60.00 | 9.55 | 9.60 | 9.75 | +1.35 | +16.46% | 31 | 806 | 52.82% |
| ROKU240920P00065000 | 2024-04-26 3:53PM EDT | 65.00 | 12.85 | 12.80 | 12.95 | +1.85 | +16.82% | 87 | 489 | 51.27% |
| ROKU240920P00070000 | 2024-04-26 3:18PM EDT | 70.00 | 16.25 | 16.35 | 16.75 | +1.30 | +8.70% | 7 | 800 | 50.13% |
| ROKU240920P00075000 | 2024-04-26 3:20PM EDT | 75.00 | 20.30 | 20.35 | 21.00 | +3.12 | +18.16% | 11 | 637 | 52.91% |
| ROKU240920P00080000 | 2024-04-26 3:20PM EDT | 80.00 | 24.72 | 24.50 | 26.60 | +3.77 | +18.00% | 17 | 521 | 55.03% |
| ROKU240920P00085000 | 2024-04-26 3:51PM EDT | 85.00 | 29.03 | 29.05 | 29.55 | +3.63 | +14.29% | 15 | 56 | 48.83% |
| ROKU240920P00090000 | 2024-04-26 9:47AM EDT | 90.00 | 34.00 | 33.70 | 34.60 | +3.81 | +12.62% | 1 | 78 | 54.18% |
| ROKU240920P00095000 | 2024-04-18 10:57AM EDT | 95.00 | 37.50 | 37.45 | 40.00 | 0.00 | - | 3 | 48 | 63.97% |
| ROKU240920P00100000 | 2024-04-26 3:14PM EDT | 100.00 | 43.27 | 42.40 | 44.65 | +2.42 | +5.92% | 1 | 31 | 63.21% |
| ROKU240920P00105000 | 2024-04-23 10:08AM EDT | 105.00 | 43.60 | 46.75 | 50.60 | 0.00 | - | 1 | 423 | 79.38% |
| ROKU240920P00110000 | 2024-02-16 2:15PM EDT | 110.00 | 39.17 | 46.35 | 47.75 | 0.00 | - | 4 | 9 | 0.00% |
| ROKU240920P00115000 | 2024-04-26 3:38PM EDT | 115.00 | 56.80 | 56.70 | 59.45 | +26.45 | +87.15% | 20 | 37 | 70.22% |
| ROKU240920P00120000 | 2024-02-15 11:59AM EDT | 120.00 | 34.95 | 53.85 | 57.95 | 0.00 | - | 11 | 70 | 0.00% |
| ROKU240920P00125000 | 2024-02-16 4:58PM EDT | 125.00 | 53.69 | 58.95 | 63.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240920P00130000 | 2024-02-22 4:48PM EDT | 130.00 | 66.50 | 64.60 | 68.30 | 0.00 | - | 50 | 0 | 0.00% |
| ROKU240920P00135000 | 2024-02-14 4:08PM EDT | 135.00 | 47.40 | 68.60 | 73.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240920P00140000 | 2024-02-14 1:03PM EDT | 140.00 | 53.35 | 73.60 | 78.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROKU240920P00145000 | 2024-01-05 2:41PM EDT | 145.00 | 56.90 | 55.75 | 57.00 | 0.00 | - | 2 | 5 | 0.00% |
| ROKU240920P00150000 | 2024-02-21 3:42PM EDT | 150.00 | 84.75 | 84.65 | 87.90 | 0.00 | - | 120 | 0 | 0.00% |
| ROKU240920P00155000 | 2024-02-21 3:45PM EDT | 155.00 | 90.10 | 89.50 | 93.30 | 0.00 | - | 29 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.