Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:14PM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU250321C00030000 | 2024-04-24 2:13PM EDT | 30.00 | 34.45 | 32.75 | 33.45 | 0.00 | - | - | 1 | 76.44% |
| ROKU250321C00045000 | 2024-05-06 10:30AM EDT | 45.00 | 22.30 | 21.35 | 22.35 | +1.15 | +5.44% | 2 | 77 | 65.15% |
| ROKU250321C00050000 | 2024-05-02 3:16PM EDT | 50.00 | 18.81 | 19.00 | 21.30 | 0.00 | - | 5 | 16 | 70.43% |
| ROKU250321C00055000 | 2024-05-01 10:38AM EDT | 55.00 | 15.05 | 16.35 | 16.80 | 0.00 | - | 1 | 9 | 64.03% |
| ROKU250321C00060000 | 2024-05-06 1:38PM EDT | 60.00 | 14.15 | 14.00 | 14.25 | +0.65 | +4.81% | 1 | 136 | 62.32% |
| ROKU250321C00065000 | 2024-05-06 12:20PM EDT | 65.00 | 11.95 | 11.95 | 12.15 | +0.02 | +0.17% | 1 | 33 | 61.19% |
| ROKU250321C00070000 | 2024-04-29 10:02AM EDT | 70.00 | 10.50 | 10.15 | 10.45 | 0.00 | - | 18 | 36 | 60.48% |
| ROKU250321C00075000 | 2024-05-01 9:30AM EDT | 75.00 | 7.65 | 8.55 | 8.95 | 0.00 | - | 1 | 20 | 59.69% |
| ROKU250321C00080000 | 2024-05-02 11:20AM EDT | 80.00 | 7.15 | 7.25 | 7.45 | 0.00 | - | 1 | 5 | 58.69% |
| ROKU250321C00085000 | 2024-05-03 9:30AM EDT | 85.00 | 6.60 | 6.10 | 6.40 | 0.00 | - | 1 | 7 | 58.25% |
| ROKU250321C00090000 | 2024-05-01 12:31PM EDT | 90.00 | 5.01 | 5.15 | 5.45 | 0.00 | - | 1 | 26 | 57.81% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU250321P00030000 | 2024-05-03 12:57PM EDT | 30.00 | 1.30 | 1.13 | 1.20 | 0.00 | - | 18 | 32 | 59.81% |
| ROKU250321P00035000 | 2024-04-26 11:11AM EDT | 35.00 | 2.57 | 1.91 | 2.01 | 0.00 | - | 100 | 101 | 57.64% |
| ROKU250321P00040000 | 2024-05-03 2:56PM EDT | 40.00 | 3.30 | 3.05 | 3.80 | 0.00 | - | 553 | 574 | 58.57% |
| ROKU250321P00045000 | 2024-05-03 1:33PM EDT | 45.00 | 4.95 | 4.45 | 4.60 | 0.00 | - | 50 | 208 | 54.38% |
| ROKU250321P00050000 | 2024-05-01 11:27AM EDT | 50.00 | 7.13 | 6.25 | 6.60 | 0.00 | - | 1 | 183 | 53.53% |
| ROKU250321P00055000 | 2024-05-01 2:45PM EDT | 55.00 | 8.72 | 8.35 | 8.65 | 0.00 | - | 5 | 40 | 51.81% |
| ROKU250321P00060000 | 2024-04-26 10:43AM EDT | 60.00 | 12.90 | 10.85 | 11.00 | 0.00 | - | 4 | 676 | 50.24% |
| ROKU250321P00065000 | 2024-05-01 12:31PM EDT | 65.00 | 14.96 | 13.65 | 14.80 | 0.00 | - | 1 | 7 | 51.17% |
| ROKU250321P00070000 | 2024-04-26 9:57AM EDT | 70.00 | 19.24 | 16.70 | 17.00 | 0.00 | - | 2 | 3 | 48.43% |
| ROKU250321P00075000 | 2024-04-26 1:47PM EDT | 75.00 | 23.18 | 20.10 | 20.50 | 0.00 | - | 1 | 2 | 47.68% |
| ROKU250321P00080000 | 2024-04-25 12:00PM EDT | 80.00 | 25.00 | 23.65 | 23.90 | 0.00 | - | - | 47 | 45.25% |
| ROKU250321P00085000 | 2024-04-26 12:09PM EDT | 85.00 | 30.08 | 27.45 | 28.15 | 0.00 | - | 1 | 1 | 45.87% |
© 2024 Yahoo. All rights reserved.