Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU241220C00030000 | 2024-04-16 2:07PM EDT | 30.00 | 30.70 | 27.55 | 30.00 | 0.00 | - | - | 4 | 82.30% |
| ROKU241220C00035000 | 2024-04-08 9:30AM EDT | 35.00 | 25.25 | 24.35 | 24.65 | -3.20 | -11.25% | 1 | 25 | 74.24% |
| ROKU241220C00040000 | 2024-04-18 11:34AM EDT | 40.00 | 22.35 | 20.15 | 21.80 | 0.00 | - | 1 | 30 | 71.95% |
| ROKU241220C00045000 | 2024-03-13 10:18AM EDT | 45.00 | 26.15 | 21.35 | 22.05 | 0.00 | - | 1 | 2 | 96.91% |
| ROKU241220C00050000 | 2024-04-23 12:32PM EDT | 50.00 | 18.76 | 13.70 | 15.25 | 0.00 | - | 15 | 277 | 65.08% |
| ROKU241220C00055000 | 2024-04-26 2:44PM EDT | 55.00 | 12.49 | 12.15 | 12.35 | -1.27 | -9.23% | 2 | 289 | 65.21% |
| ROKU241220C00060000 | 2024-04-26 3:52PM EDT | 60.00 | 10.20 | 10.10 | 10.25 | -3.60 | -26.09% | 13 | 412 | 64.28% |
| ROKU241220C00065000 | 2024-04-26 3:07PM EDT | 65.00 | 8.65 | 8.25 | 8.45 | -4.00 | -31.62% | 19 | 817 | 63.14% |
| ROKU241220C00070000 | 2024-04-26 2:13PM EDT | 70.00 | 6.95 | 6.75 | 6.90 | -3.00 | -30.15% | 10 | 299 | 62.21% |
| ROKU241220C00075000 | 2024-04-26 1:40PM EDT | 75.00 | 5.89 | 5.55 | 5.70 | -3.73 | -38.77% | 23 | 100 | 61.80% |
| ROKU241220C00080000 | 2024-04-26 2:25PM EDT | 80.00 | 4.70 | 4.55 | 4.75 | -3.22 | -40.66% | 56 | 339 | 61.57% |
| ROKU241220C00085000 | 2024-04-26 1:01PM EDT | 85.00 | 4.09 | 3.70 | 3.85 | -2.81 | -40.72% | 41 | 264 | 60.93% |
| ROKU241220C00090000 | 2024-04-26 3:55PM EDT | 90.00 | 3.15 | 3.10 | 3.20 | -2.85 | -47.50% | 72 | 214 | 61.01% |
| ROKU241220C00095000 | 2024-04-25 10:08AM EDT | 95.00 | 4.55 | 2.53 | 2.67 | 0.00 | - | 1 | 137 | 60.83% |
| ROKU241220C00100000 | 2024-04-26 3:23PM EDT | 100.00 | 2.21 | 2.09 | 2.19 | -1.91 | -46.36% | 47 | 573 | 60.61% |
| ROKU241220C00105000 | 2024-04-26 10:15AM EDT | 105.00 | 2.01 | 1.73 | 1.82 | -1.19 | -37.19% | 1 | 254 | 60.52% |
| ROKU241220C00110000 | 2024-04-25 2:51PM EDT | 110.00 | 3.05 | 1.43 | 1.51 | 0.00 | - | 17 | 118 | 60.43% |
| ROKU241220C00115000 | 2024-04-26 9:55AM EDT | 115.00 | 1.50 | 1.17 | 1.28 | -1.00 | -40.00% | 1 | 114 | 60.38% |
| ROKU241220C00120000 | 2024-04-16 11:13AM EDT | 120.00 | 1.67 | 0.99 | 1.06 | 0.00 | - | 1 | 47 | 60.40% |
| ROKU241220C00125000 | 2024-04-23 2:23PM EDT | 125.00 | 1.72 | 0.83 | 0.89 | 0.00 | - | 3 | 39 | 60.40% |
| ROKU241220C00130000 | 2024-04-26 2:43PM EDT | 130.00 | 0.76 | 0.70 | 0.76 | -0.75 | -49.67% | 33 | 85 | 60.55% |
| ROKU241220C00135000 | 2024-04-26 12:38PM EDT | 135.00 | 0.71 | 0.59 | 0.66 | -0.32 | -31.07% | 9 | 61 | 60.74% |
| ROKU241220C00140000 | 2024-04-22 3:54PM EDT | 140.00 | 0.90 | 0.50 | 0.62 | 0.00 | - | 9 | 61 | 61.38% |
| ROKU241220C00145000 | 2024-04-26 1:58PM EDT | 145.00 | 0.47 | 0.28 | 0.55 | -0.54 | -53.47% | 3 | 100 | 60.01% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU241220P00030000 | 2024-04-26 3:56PM EDT | 30.00 | 1.05 | 1.03 | 1.15 | -0.05 | -4.55% | 66 | 32 | 63.53% |
| ROKU241220P00035000 | 2024-04-26 12:45PM EDT | 35.00 | 1.85 | 1.86 | 1.99 | 0.00 | - | 1 | 153 | 61.26% |
| ROKU241220P00040000 | 2024-04-26 1:58PM EDT | 40.00 | 3.05 | 3.05 | 3.15 | +0.05 | +1.67% | 11 | 1,146 | 59.20% |
| ROKU241220P00045000 | 2024-04-26 3:19PM EDT | 45.00 | 4.62 | 4.60 | 4.75 | +0.12 | +2.67% | 5 | 1,290 | 57.52% |
| ROKU241220P00050000 | 2024-04-26 2:39PM EDT | 50.00 | 6.60 | 6.60 | 6.75 | +0.35 | +5.60% | 100 | 1,643 | 56.09% |
| ROKU241220P00055000 | 2024-04-26 1:35PM EDT | 55.00 | 8.90 | 9.00 | 9.15 | -1.07 | -10.73% | 4 | 41 | 54.74% |
| ROKU241220P00060000 | 2024-04-26 3:51PM EDT | 60.00 | 11.80 | 11.80 | 11.95 | +1.46 | +14.12% | 119 | 305 | 53.50% |
| ROKU241220P00065000 | 2024-04-26 3:38PM EDT | 65.00 | 14.68 | 14.90 | 15.05 | +0.58 | +4.11% | 5 | 332 | 51.97% |
| ROKU241220P00070000 | 2024-04-26 1:23PM EDT | 70.00 | 17.81 | 18.35 | 18.75 | +1.76 | +10.97% | 11 | 230 | 51.29% |
| ROKU241220P00075000 | 2024-04-26 10:49AM EDT | 75.00 | 21.30 | 22.00 | 22.35 | +1.84 | +9.46% | 2 | 163 | 50.29% |
| ROKU241220P00080000 | 2024-04-26 10:54AM EDT | 80.00 | 25.55 | 25.65 | 27.30 | -0.67 | -2.56% | 9 | 253 | 55.35% |
| ROKU241220P00085000 | 2024-04-19 11:06AM EDT | 85.00 | 30.16 | 30.25 | 31.00 | 0.00 | - | 1 | 164 | 51.03% |
| ROKU241220P00090000 | 2024-04-26 2:23PM EDT | 90.00 | 34.50 | 34.50 | 35.40 | +0.70 | +2.07% | 1 | 69 | 50.24% |
| ROKU241220P00095000 | 2024-04-25 12:30PM EDT | 95.00 | 35.53 | 38.35 | 40.50 | 0.00 | - | 1 | 58 | 54.76% |
| ROKU241220P00100000 | 2024-04-18 11:47AM EDT | 100.00 | 43.10 | 43.65 | 46.00 | 0.00 | - | 15 | 30 | 51.51% |
| ROKU241220P00105000 | 2024-04-19 3:27PM EDT | 105.00 | 48.95 | 48.25 | 50.00 | 0.00 | - | 1 | 10 | 56.40% |
| ROKU241220P00110000 | 2024-04-19 1:45PM EDT | 110.00 | 52.70 | 53.35 | 55.30 | 0.00 | - | 1 | 19 | 50.73% |
| ROKU241220P00115000 | 2024-03-27 1:20PM EDT | 115.00 | 50.90 | 58.15 | 60.40 | 0.00 | - | 4 | 9 | 52.37% |
| ROKU241220P00120000 | 2024-03-26 2:44PM EDT | 120.00 | 54.75 | 56.45 | 58.90 | 0.00 | - | 1 | 6 | 0.00% |
| ROKU241220P00125000 | 2024-02-13 4:07PM EDT | 125.00 | 40.00 | 59.60 | 60.95 | 0.00 | - | 8 | 9 | 0.00% |
| ROKU241220P00130000 | 2024-02-20 12:10PM EDT | 130.00 | 62.90 | 64.00 | 67.50 | 0.00 | - | 8 | 12 | 0.00% |
| ROKU241220P00135000 | 2024-02-13 10:43AM EDT | 135.00 | 47.15 | 68.60 | 72.45 | 0.00 | - | - | 0 | 0.00% |
| ROKU241220P00140000 | 2024-02-14 3:06PM EDT | 140.00 | 54.55 | 73.55 | 78.10 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU241220P00145000 | 2024-02-13 1:00PM EDT | 145.00 | 54.95 | 78.45 | 82.25 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.