Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU241018C00035000 | 2024-04-17 10:40AM EDT | 35.00 | 25.50 | 23.15 | 24.20 | 0.00 | - | 1 | 14 | 76.81% |
| ROKU241018C00040000 | 2024-04-19 12:18PM EDT | 40.00 | 20.90 | 19.20 | 20.90 | 0.00 | - | 10 | 49 | 75.22% |
| ROKU241018C00045000 | 2024-03-28 9:50AM EDT | 45.00 | 24.90 | 15.20 | 15.95 | 0.00 | - | 1 | 184 | 63.48% |
| ROKU241018C00050000 | 2024-04-26 12:23PM EDT | 50.00 | 13.89 | 12.65 | 12.85 | -4.89 | -26.04% | 25 | 288 | 63.59% |
| ROKU241018C00055000 | 2024-04-26 3:39PM EDT | 55.00 | 10.50 | 9.95 | 10.25 | -5.20 | -33.12% | 5 | 364 | 61.82% |
| ROKU241018C00060000 | 2024-04-26 2:19PM EDT | 60.00 | 8.00 | 7.90 | 8.05 | -4.70 | -37.01% | 56 | 367 | 60.94% |
| ROKU241018C00065000 | 2024-04-26 2:46PM EDT | 65.00 | 6.25 | 6.15 | 6.25 | -4.60 | -42.40% | 130 | 461 | 59.95% |
| ROKU241018C00070000 | 2024-04-26 3:37PM EDT | 70.00 | 5.30 | 4.75 | 4.85 | -3.55 | -40.11% | 55 | 437 | 59.28% |
| ROKU241018C00075000 | 2024-04-26 3:56PM EDT | 75.00 | 3.65 | 3.65 | 3.75 | -3.35 | -47.86% | 52 | 547 | 58.79% |
| ROKU241018C00080000 | 2024-04-26 3:58PM EDT | 80.00 | 2.88 | 2.81 | 3.10 | -3.22 | -52.79% | 28 | 156 | 59.30% |
| ROKU241018C00085000 | 2024-04-26 2:31PM EDT | 85.00 | 2.27 | 2.17 | 2.24 | -2.48 | -52.21% | 19 | 93 | 58.34% |
| ROKU241018C00090000 | 2024-04-26 2:11PM EDT | 90.00 | 1.75 | 1.67 | 1.72 | -2.25 | -56.25% | 23 | 116 | 58.14% |
| ROKU241018C00095000 | 2024-04-26 3:42PM EDT | 95.00 | 1.36 | 1.28 | 1.33 | -1.79 | -56.83% | 3 | 135 | 58.01% |
| ROKU241018C00100000 | 2024-04-26 1:53PM EDT | 100.00 | 1.21 | 0.99 | 1.04 | -1.38 | -53.28% | 21 | 776 | 58.06% |
| ROKU241018C00105000 | 2024-04-26 3:47PM EDT | 105.00 | 0.82 | 0.76 | 0.81 | -1.26 | -60.58% | 3 | 33 | 57.98% |
| ROKU241018C00110000 | 2024-04-26 2:56PM EDT | 110.00 | 0.66 | 0.59 | 0.63 | -0.68 | -50.75% | 5 | 13 | 58.01% |
| ROKU241018C00115000 | 2024-04-26 9:32AM EDT | 115.00 | 0.81 | 0.46 | 0.49 | -0.53 | -39.55% | 1 | 81 | 58.01% |
| ROKU241018C00120000 | 2024-04-26 12:36PM EDT | 120.00 | 0.45 | 0.24 | 0.43 | -0.68 | -60.18% | 1 | 26 | 57.03% |
| ROKU241018C00125000 | 2024-04-25 12:04PM EDT | 125.00 | 1.02 | 0.21 | 0.44 | 0.00 | - | 1 | 56 | 59.08% |
| ROKU241018C00130000 | 2024-04-19 1:25PM EDT | 130.00 | 0.66 | 0.18 | 0.42 | 0.00 | - | 20 | 85 | 60.60% |
| ROKU241018C00135000 | 2024-04-23 1:16PM EDT | 135.00 | 0.62 | 0.17 | 0.37 | 0.00 | - | 1 | 45 | 61.72% |
| ROKU241018C00140000 | 2024-04-22 3:05PM EDT | 140.00 | 0.41 | 0.13 | 0.32 | 0.00 | - | 1 | 110 | 62.01% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU241018P00030000 | 2024-04-26 2:11PM EDT | 30.00 | 0.56 | 0.34 | 0.66 | -0.11 | -16.42% | 3 | 13 | 60.94% |
| ROKU241018P00035000 | 2024-04-26 3:44PM EDT | 35.00 | 1.13 | 1.04 | 1.12 | -0.04 | -3.42% | 16 | 65 | 59.23% |
| ROKU241018P00040000 | 2024-04-26 9:55AM EDT | 40.00 | 2.05 | 1.94 | 2.32 | -0.40 | -16.33% | 5 | 172 | 58.96% |
| ROKU241018P00045000 | 2024-04-26 2:27PM EDT | 45.00 | 3.26 | 3.25 | 3.35 | +0.33 | +11.26% | 6 | 121 | 55.58% |
| ROKU241018P00050000 | 2024-04-26 2:11PM EDT | 50.00 | 5.00 | 5.10 | 5.20 | +0.05 | +1.01% | 14 | 913 | 54.49% |
| ROKU241018P00055000 | 2024-04-26 3:06PM EDT | 55.00 | 7.21 | 7.40 | 7.60 | +0.70 | +10.75% | 20 | 418 | 53.50% |
| ROKU241018P00060000 | 2024-04-26 12:53PM EDT | 60.00 | 10.01 | 10.15 | 10.30 | +0.71 | +7.63% | 26 | 461 | 51.93% |
| ROKU241018P00065000 | 2024-04-26 10:41AM EDT | 65.00 | 13.04 | 13.35 | 13.55 | +0.89 | +7.33% | 4 | 430 | 50.79% |
| ROKU241018P00070000 | 2024-04-26 2:04PM EDT | 70.00 | 16.77 | 16.90 | 17.25 | -1.43 | -7.86% | 11 | 139 | 50.99% |
| ROKU241018P00075000 | 2024-04-22 9:34AM EDT | 75.00 | 21.55 | 20.50 | 21.05 | 0.00 | - | 1 | 75 | 48.87% |
| ROKU241018P00080000 | 2024-04-26 10:48AM EDT | 80.00 | 24.10 | 24.20 | 25.90 | +2.78 | +13.04% | 1 | 70 | 53.52% |
| ROKU241018P00085000 | 2024-04-26 12:44PM EDT | 85.00 | 29.05 | 29.30 | 29.90 | +3.20 | +12.38% | 2 | 80 | 48.93% |
| ROKU241018P00090000 | 2024-04-25 12:30PM EDT | 90.00 | 30.05 | 33.85 | 35.25 | 0.00 | - | 1 | 9 | 57.20% |
| ROKU241018P00095000 | 2024-03-05 11:01AM EDT | 95.00 | 33.00 | 34.00 | 34.55 | 0.00 | - | 1 | 3 | 0.00% |
| ROKU241018P00100000 | 2024-02-22 1:42PM EDT | 100.00 | 37.80 | 36.55 | 37.95 | 0.00 | - | 7 | 8 | 0.00% |
| ROKU241018P00105000 | 2024-02-27 11:29AM EDT | 105.00 | 42.10 | 40.60 | 41.00 | 0.00 | - | - | 1 | 0.00% |
| ROKU241018P00110000 | 2024-02-15 2:34PM EDT | 110.00 | 27.45 | 46.45 | 47.80 | 0.00 | - | 15 | 15 | 0.00% |
| ROKU241018P00120000 | 2024-02-16 2:42PM EDT | 120.00 | 48.20 | 55.00 | 58.45 | 0.00 | - | 5 | 55 | 0.00% |
| ROKU241018P00125000 | 2024-02-15 3:15PM EDT | 125.00 | 37.90 | 59.00 | 62.80 | 0.00 | - | 36 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.