Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU250117C00020000 | 2024-04-26 12:13PM EDT | 20.00 | 38.75 | 36.95 | 38.75 | -2.37 | -5.76% | 2 | 106 | 100.73% |
| ROKU250117C00022500 | 2024-02-29 3:56PM EDT | 22.50 | 42.00 | 41.80 | 45.80 | 0.00 | - | 2 | 45 | 207.76% |
| ROKU250117C00025000 | 2024-04-08 10:39AM EDT | 25.00 | 37.60 | 31.85 | 33.90 | 0.00 | - | 1 | 131 | 82.01% |
| ROKU250117C00030000 | 2024-04-26 3:50PM EDT | 30.00 | 29.00 | 28.60 | 29.30 | -5.07 | -14.88% | 121 | 71 | 80.05% |
| ROKU250117C00035000 | 2024-04-26 10:44AM EDT | 35.00 | 25.97 | 24.65 | 25.00 | -5.06 | -16.31% | 2 | 148 | 73.41% |
| ROKU250117C00040000 | 2024-04-10 2:57PM EDT | 40.00 | 22.35 | 20.10 | 22.40 | -3.27 | -12.76% | 1 | 251 | 70.29% |
| ROKU250117C00045000 | 2024-04-26 12:43PM EDT | 45.00 | 18.85 | 17.00 | 19.05 | -5.35 | -22.11% | 21 | 150 | 67.77% |
| ROKU250117C00050000 | 2024-04-26 3:06PM EDT | 50.00 | 15.70 | 14.30 | 15.75 | -5.30 | -25.24% | 39 | 507 | 64.92% |
| ROKU250117C00055000 | 2024-04-26 3:18PM EDT | 55.00 | 13.00 | 12.55 | 13.55 | -4.67 | -26.43% | 24 | 344 | 66.19% |
| ROKU250117C00060000 | 2024-04-26 3:15PM EDT | 60.00 | 10.90 | 10.60 | 10.75 | -4.98 | -31.36% | 171 | 2,704 | 63.56% |
| ROKU250117C00065000 | 2024-04-26 3:20PM EDT | 65.00 | 9.00 | 8.80 | 8.95 | -4.81 | -34.83% | 136 | 1,591 | 62.57% |
| ROKU250117C00070000 | 2024-04-26 3:54PM EDT | 70.00 | 7.35 | 7.30 | 7.40 | -4.49 | -37.92% | 108 | 1,198 | 61.73% |
| ROKU250117C00075000 | 2024-04-26 3:38PM EDT | 75.00 | 6.38 | 6.00 | 6.15 | -3.84 | -37.57% | 19 | 1,006 | 61.04% |
| ROKU250117C00080000 | 2024-04-26 3:58PM EDT | 80.00 | 5.03 | 5.00 | 5.10 | -3.62 | -41.85% | 83 | 932 | 60.65% |
| ROKU250117C00085000 | 2024-04-26 3:49PM EDT | 85.00 | 4.28 | 4.15 | 4.25 | -3.12 | -42.16% | 18 | 1,080 | 60.34% |
| ROKU250117C00090000 | 2024-04-26 3:42PM EDT | 90.00 | 3.50 | 3.45 | 3.55 | -2.89 | -45.23% | 56 | 1,095 | 60.12% |
| ROKU250117C00095000 | 2024-04-26 3:16PM EDT | 95.00 | 2.95 | 2.87 | 2.96 | -2.59 | -46.75% | 17 | 1,074 | 59.90% |
| ROKU250117C00100000 | 2024-04-26 3:16PM EDT | 100.00 | 2.48 | 2.40 | 2.53 | -2.27 | -47.79% | 102 | 4,730 | 59.97% |
| ROKU250117C00105000 | 2024-04-26 2:32PM EDT | 105.00 | 2.11 | 2.00 | 2.14 | -1.99 | -48.54% | 56 | 1,042 | 59.89% |
| ROKU250117C00110000 | 2024-04-26 2:56PM EDT | 110.00 | 1.81 | 1.69 | 1.77 | -1.79 | -49.72% | 52 | 3,962 | 59.72% |
| ROKU250117C00115000 | 2024-04-26 11:58AM EDT | 115.00 | 1.75 | 1.41 | 1.69 | -1.16 | -39.86% | 4 | 616 | 60.60% |
| ROKU250117C00120000 | 2024-04-26 2:21PM EDT | 120.00 | 1.26 | 1.20 | 1.26 | -1.49 | -54.18% | 30 | 919 | 59.62% |
| ROKU250117C00125000 | 2024-04-26 3:56PM EDT | 125.00 | 1.04 | 1.01 | 1.08 | -1.21 | -53.78% | 211 | 1,100 | 59.64% |
| ROKU250117C00130000 | 2024-04-26 11:17AM EDT | 130.00 | 1.11 | 0.86 | 0.92 | -0.89 | -44.50% | 9 | 508 | 59.67% |
| ROKU250117C00135000 | 2024-04-26 3:43PM EDT | 135.00 | 0.78 | 0.73 | 0.81 | -0.89 | -53.29% | 6 | 423 | 59.86% |
| ROKU250117C00140000 | 2024-04-26 3:32PM EDT | 140.00 | 0.67 | 0.64 | 0.70 | -0.83 | -55.33% | 19 | 1,290 | 60.08% |
| ROKU250117C00145000 | 2024-04-26 3:43PM EDT | 145.00 | 0.57 | 0.53 | 0.58 | -0.74 | -56.49% | 70 | 1,574 | 59.74% |
| ROKU250117C00150000 | 2024-04-26 2:31PM EDT | 150.00 | 0.50 | 0.45 | 0.72 | -0.75 | -60.00% | 38 | 570 | 61.91% |
| ROKU250117C00155000 | 2024-04-26 3:35PM EDT | 155.00 | 0.44 | 0.20 | 0.65 | -0.64 | -59.26% | 399 | 1,405 | 60.16% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU250117P00020000 | 2024-04-26 12:57PM EDT | 20.00 | 0.29 | 0.15 | 0.48 | -0.28 | -49.12% | 16 | 745 | 69.63% |
| ROKU250117P00022500 | 2024-03-14 1:00PM EDT | 22.50 | 0.48 | 0.34 | 0.73 | 0.00 | - | 202 | 263 | 69.53% |
| ROKU250117P00025000 | 2024-04-25 1:11PM EDT | 25.00 | 0.66 | 0.39 | 0.77 | +0.14 | +26.92% | 100 | 809 | 63.57% |
| ROKU250117P00030000 | 2024-04-26 3:58PM EDT | 30.00 | 1.22 | 1.19 | 1.24 | -0.01 | -0.81% | 132 | 1,605 | 62.13% |
| ROKU250117P00035000 | 2024-04-26 2:32PM EDT | 35.00 | 2.09 | 2.06 | 2.15 | +0.13 | +6.63% | 102 | 730 | 59.96% |
| ROKU250117P00040000 | 2024-04-26 3:27PM EDT | 40.00 | 3.27 | 3.30 | 3.45 | +0.28 | +9.36% | 25 | 2,731 | 58.35% |
| ROKU250117P00045000 | 2024-04-26 3:54PM EDT | 45.00 | 5.00 | 4.95 | 5.10 | +0.64 | +14.68% | 30 | 1,443 | 56.86% |
| ROKU250117P00050000 | 2024-04-26 3:40PM EDT | 50.00 | 6.90 | 6.95 | 7.05 | +0.62 | +9.87% | 118 | 2,867 | 55.08% |
| ROKU250117P00055000 | 2024-04-26 2:08PM EDT | 55.00 | 9.45 | 9.35 | 9.50 | +1.08 | +12.90% | 23 | 1,406 | 53.77% |
| ROKU250117P00060000 | 2024-04-25 3:53PM EDT | 60.00 | 12.08 | 12.10 | 12.35 | +1.48 | +13.96% | 1 | 3,375 | 52.54% |
| ROKU250117P00065000 | 2024-04-26 9:39AM EDT | 65.00 | 15.35 | 15.20 | 15.50 | +1.97 | +14.72% | 6 | 1,796 | 51.22% |
| ROKU250117P00070000 | 2024-04-26 3:09PM EDT | 70.00 | 18.50 | 18.65 | 18.95 | +1.05 | +6.02% | 4 | 1,563 | 50.79% |
| ROKU250117P00075000 | 2024-04-26 3:20PM EDT | 75.00 | 22.26 | 22.35 | 22.65 | +2.29 | +11.47% | 4 | 3,982 | 49.43% |
| ROKU250117P00080000 | 2024-04-26 3:20PM EDT | 80.00 | 26.31 | 26.30 | 27.45 | +2.30 | +9.58% | 5 | 2,090 | 53.36% |
| ROKU250117P00085000 | 2024-04-26 10:51AM EDT | 85.00 | 30.00 | 28.95 | 31.55 | +2.75 | +10.09% | 1 | 1,082 | 52.16% |
| ROKU250117P00090000 | 2024-04-18 10:58AM EDT | 90.00 | 34.00 | 34.70 | 36.65 | 0.00 | - | 41 | 1,337 | 56.85% |
| ROKU250117P00095000 | 2024-04-18 1:45PM EDT | 95.00 | 38.70 | 39.30 | 39.75 | 0.00 | - | 1 | 422 | 45.03% |
| ROKU250117P00100000 | 2024-04-24 3:23PM EDT | 100.00 | 40.45 | 43.85 | 44.30 | 0.00 | - | 1 | 632 | 42.63% |
| ROKU250117P00105000 | 2024-04-19 3:26PM EDT | 105.00 | 49.00 | 48.55 | 50.60 | -0.05 | -0.10% | 1 | 288 | 58.95% |
| ROKU250117P00110000 | 2024-04-26 10:40AM EDT | 110.00 | 53.70 | 51.90 | 54.90 | +0.05 | +0.09% | 8 | 437 | 55.09% |
| ROKU250117P00115000 | 2024-04-01 12:26PM EDT | 115.00 | 51.60 | 56.80 | 59.05 | 0.00 | - | 1 | 149 | 45.73% |
| ROKU250117P00120000 | 2024-04-26 3:38PM EDT | 120.00 | 62.35 | 62.45 | 64.90 | +4.10 | +7.04% | 130 | 204 | 59.94% |
| ROKU250117P00125000 | 2024-04-26 3:38PM EDT | 125.00 | 66.75 | 67.40 | 69.90 | +2.40 | +3.73% | 60 | 103 | 62.17% |
| ROKU250117P00130000 | 2024-04-26 3:38PM EDT | 130.00 | 71.95 | 72.65 | 74.85 | -0.80 | -1.10% | 40 | 70 | 63.70% |
| ROKU250117P00135000 | 2024-02-16 12:19PM EDT | 135.00 | 62.40 | 68.90 | 73.50 | 0.00 | - | 4 | 0 | 0.00% |
| ROKU250117P00140000 | 2024-02-28 4:57PM EDT | 140.00 | 77.70 | 73.00 | 76.35 | 0.00 | - | 820 | 0 | 0.00% |
| ROKU250117P00145000 | 2024-02-12 4:55PM EDT | 145.00 | 52.60 | 78.60 | 82.55 | 0.00 | - | 11 | 0 | 0.00% |
| ROKU250117P00150000 | 2024-02-12 4:12PM EDT | 150.00 | 56.90 | 83.60 | 87.55 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU250117P00155000 | 2024-02-22 4:48PM EDT | 155.00 | 93.15 | 89.40 | 93.30 | 0.00 | - | 30 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.