Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240802C00040000 | 2024-06-17 9:40AM EDT | 40.00 | 14.35 | 22.25 | 26.10 | 0.00 | - | - | 1 | 466.89% |
| ROKU240802C00043000 | 2024-06-20 2:01PM EDT | 43.00 | 11.70 | 17.95 | 21.35 | 0.00 | - | - | 1 | 345.51% |
| ROKU240802C00045000 | 2024-07-26 9:53AM EDT | 45.00 | 13.65 | 14.00 | 14.65 | +2.00 | +17.17% | 1 | 3 | 132.03% |
| ROKU240802C00046000 | 2024-07-25 9:59AM EDT | 46.00 | 11.17 | 13.15 | 15.30 | 0.00 | - | 7 | 6 | 186.33% |
| ROKU240802C00047000 | 2024-07-25 10:53AM EDT | 47.00 | 11.00 | 12.30 | 12.85 | 0.00 | - | 2 | 4 | 135.45% |
| ROKU240802C00048000 | 2024-07-26 3:10PM EDT | 48.00 | 11.34 | 11.55 | 12.35 | +1.14 | +11.18% | 2 | - | 149.22% |
| ROKU240802C00050000 | 2024-07-24 2:33PM EDT | 50.00 | 9.80 | 9.90 | 11.05 | +1.55 | +18.79% | 1 | 58 | 153.81% |
| ROKU240802C00051000 | 2024-07-26 2:10PM EDT | 51.00 | 8.74 | 9.15 | 9.85 | +0.54 | +6.59% | 2 | 13 | 143.55% |
| ROKU240802C00052000 | 2024-07-25 10:30AM EDT | 52.00 | 6.70 | 8.35 | 9.15 | 0.00 | - | 3 | 34 | 142.38% |
| ROKU240802C00053000 | 2024-07-26 1:43PM EDT | 53.00 | 7.10 | 7.70 | 8.95 | +0.15 | +2.16% | 1 | 31 | 152.30% |
| ROKU240802C00054000 | 2024-07-26 9:58AM EDT | 54.00 | 6.55 | 6.75 | 8.10 | -0.15 | -2.24% | 3 | 179 | 143.16% |
| ROKU240802C00055000 | 2024-07-26 3:47PM EDT | 55.00 | 6.45 | 6.45 | 6.95 | +0.67 | +11.59% | 16 | 292 | 139.55% |
| ROKU240802C00056000 | 2024-07-26 3:50PM EDT | 56.00 | 5.84 | 5.85 | 6.05 | +0.49 | +9.16% | 20 | 164 | 134.23% |
| ROKU240802C00057000 | 2024-07-26 3:58PM EDT | 57.00 | 5.35 | 5.35 | 5.55 | +0.60 | +12.63% | 158 | 793 | 136.04% |
| ROKU240802C00058000 | 2024-07-26 3:14PM EDT | 58.00 | 4.75 | 4.80 | 5.90 | +0.24 | +5.32% | 60 | 347 | 149.12% |
| ROKU240802C00059000 | 2024-07-26 3:55PM EDT | 59.00 | 4.39 | 4.30 | 4.80 | +0.54 | +14.03% | 91 | 146 | 139.16% |
| ROKU240802C00060000 | 2024-07-26 3:59PM EDT | 60.00 | 3.95 | 3.85 | 4.00 | +0.55 | +16.18% | 240 | 366 | 133.64% |
| ROKU240802C00061000 | 2024-07-26 3:40PM EDT | 61.00 | 3.40 | 3.40 | 3.55 | +0.26 | +8.28% | 60 | 373 | 132.42% |
| ROKU240802C00062000 | 2024-07-26 3:58PM EDT | 62.00 | 3.05 | 3.00 | 3.15 | +0.22 | +7.77% | 120 | 1,307 | 131.74% |
| ROKU240802C00063000 | 2024-07-26 3:29PM EDT | 63.00 | 2.71 | 2.67 | 2.80 | +0.43 | +18.86% | 282 | 1,130 | 131.84% |
| ROKU240802C00064000 | 2024-07-26 3:22PM EDT | 64.00 | 2.31 | 2.29 | 2.50 | +0.23 | +11.06% | 140 | 794 | 130.91% |
| ROKU240802C00065000 | 2024-07-26 3:46PM EDT | 65.00 | 2.06 | 2.05 | 2.10 | +0.34 | +19.77% | 474 | 1,048 | 129.59% |
| ROKU240802C00066000 | 2024-07-26 3:22PM EDT | 66.00 | 1.70 | 1.78 | 2.23 | -0.03 | -1.73% | 74 | 280 | 135.99% |
| ROKU240802C00067000 | 2024-07-26 3:57PM EDT | 67.00 | 1.59 | 1.47 | 1.99 | +0.17 | +11.97% | 121 | 1,065 | 134.47% |
| ROKU240802C00068000 | 2024-07-26 3:55PM EDT | 68.00 | 1.35 | 1.34 | 1.85 | +0.15 | +12.50% | 174 | 564 | 137.31% |
| ROKU240802C00069000 | 2024-07-26 3:40PM EDT | 69.00 | 1.20 | 0.97 | 1.27 | +0.01 | +0.84% | 93 | 63 | 125.59% |
| ROKU240802C00070000 | 2024-07-26 3:59PM EDT | 70.00 | 1.03 | 0.98 | 1.05 | +0.13 | +14.44% | 241 | 812 | 127.73% |
| ROKU240802C00071000 | 2024-07-26 12:18PM EDT | 71.00 | 0.89 | 0.68 | 0.91 | +0.02 | +2.30% | 33 | 178 | 123.73% |
| ROKU240802C00072000 | 2024-07-26 3:56PM EDT | 72.00 | 0.76 | 0.56 | 1.00 | +0.03 | +4.11% | 21 | 235 | 129.00% |
| ROKU240802C00073000 | 2024-07-26 3:21PM EDT | 73.00 | 0.69 | 0.46 | 0.72 | +0.10 | +16.95% | 98 | 118 | 124.22% |
| ROKU240802C00074000 | 2024-07-26 2:54PM EDT | 74.00 | 0.58 | 0.56 | 0.71 | -0.02 | -3.33% | 13 | 23 | 132.42% |
| ROKU240802C00075000 | 2024-07-26 3:55PM EDT | 75.00 | 0.46 | 0.49 | 0.53 | -0.07 | -13.21% | 36 | 650 | 129.88% |
| ROKU240802C00076000 | 2024-07-26 1:07PM EDT | 76.00 | 0.44 | 0.42 | 0.46 | -0.03 | -6.38% | 5 | 72 | 130.08% |
| ROKU240802C00077000 | 2024-07-26 3:11PM EDT | 77.00 | 0.36 | 0.36 | 0.52 | -0.05 | -12.20% | 14 | 60 | 134.96% |
| ROKU240802C00080000 | 2024-07-26 3:26PM EDT | 80.00 | 0.26 | 0.25 | 0.37 | +0.01 | +4.00% | 185 | 525 | 137.89% |
| ROKU240802C00085000 | 2024-07-26 3:33PM EDT | 85.00 | 0.13 | 0.07 | 0.15 | -0.01 | -7.14% | 158 | 656 | 131.64% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240802P00040000 | 2024-07-26 3:34PM EDT | 40.00 | 0.07 | 0.03 | 0.07 | -0.03 | -30.00% | 805 | 2,556 | 131.25% |
| ROKU240802P00042000 | 2024-07-26 2:16PM EDT | 42.00 | 0.20 | 0.06 | 0.20 | -0.10 | -33.33% | 2 | 189 | 135.94% |
| ROKU240802P00043000 | 2024-07-25 3:54PM EDT | 43.00 | 0.15 | 0.09 | 0.30 | -0.09 | -37.50% | 1 | 187 | 138.28% |
| ROKU240802P00044000 | 2024-07-26 2:24PM EDT | 44.00 | 0.25 | 0.11 | 0.26 | -0.09 | -26.47% | 21 | 392 | 128.52% |
| ROKU240802P00045000 | 2024-07-26 3:59PM EDT | 45.00 | 0.26 | 0.26 | 0.31 | -0.13 | -33.33% | 70 | 243 | 132.03% |
| ROKU240802P00046000 | 2024-07-26 3:43PM EDT | 46.00 | 0.40 | 0.15 | 0.38 | -0.09 | -18.37% | 46 | 34 | 121.29% |
| ROKU240802P00047000 | 2024-07-26 3:55PM EDT | 47.00 | 0.49 | 0.30 | 0.49 | -0.16 | -24.62% | 60 | 366 | 124.61% |
| ROKU240802P00048000 | 2024-07-26 3:59PM EDT | 48.00 | 0.62 | 0.60 | 0.62 | -0.15 | -19.48% | 22 | 85 | 131.06% |
| ROKU240802P00049000 | 2024-07-26 3:09PM EDT | 49.00 | 0.85 | 0.71 | 0.80 | -0.14 | -14.14% | 20 | 198 | 130.18% |
| ROKU240802P00050000 | 2024-07-26 3:48PM EDT | 50.00 | 0.99 | 0.82 | 1.00 | -0.19 | -16.10% | 107 | 555 | 128.52% |
| ROKU240802P00051000 | 2024-07-26 3:37PM EDT | 51.00 | 1.27 | 0.94 | 1.24 | -0.30 | -19.11% | 50 | 101 | 126.86% |
| ROKU240802P00052000 | 2024-07-26 2:30PM EDT | 52.00 | 1.60 | 1.10 | 1.47 | 0.00 | - | 67 | 247 | 124.71% |
| ROKU240802P00053000 | 2024-07-26 3:43PM EDT | 53.00 | 1.75 | 1.58 | 1.76 | -0.28 | -13.79% | 19 | 379 | 129.00% |
| ROKU240802P00054000 | 2024-07-26 3:17PM EDT | 54.00 | 2.06 | 1.89 | 2.10 | -0.18 | -8.04% | 35 | 239 | 129.10% |
| ROKU240802P00055000 | 2024-07-26 3:58PM EDT | 55.00 | 2.45 | 2.36 | 2.48 | -0.42 | -14.63% | 108 | 480 | 131.35% |
| ROKU240802P00056000 | 2024-07-26 3:55PM EDT | 56.00 | 2.81 | 2.77 | 2.89 | -0.89 | -24.05% | 162 | 449 | 131.59% |
| ROKU240802P00057000 | 2024-07-26 3:56PM EDT | 57.00 | 3.35 | 3.25 | 3.35 | -0.35 | -9.46% | 264 | 288 | 132.52% |
| ROKU240802P00058000 | 2024-07-26 3:58PM EDT | 58.00 | 3.81 | 3.70 | 3.85 | -0.29 | -7.07% | 90 | 392 | 132.42% |
| ROKU240802P00059000 | 2024-07-26 3:32PM EDT | 59.00 | 4.50 | 4.25 | 4.35 | -0.10 | -2.17% | 62 | 264 | 132.67% |
| ROKU240802P00060000 | 2024-07-26 3:51PM EDT | 60.00 | 4.95 | 4.75 | 4.90 | -0.40 | -7.48% | 29 | 472 | 131.84% |
| ROKU240802P00061000 | 2024-07-26 12:25PM EDT | 61.00 | 5.97 | 5.20 | 5.45 | -0.28 | -4.48% | 31 | 166 | 129.05% |
| ROKU240802P00062000 | 2024-07-26 3:38PM EDT | 62.00 | 6.10 | 4.95 | 6.05 | -0.45 | -6.87% | 5 | 229 | 114.99% |
| ROKU240802P00063000 | 2024-07-25 2:04PM EDT | 63.00 | 7.15 | 6.55 | 6.70 | 0.00 | - | 9 | 185 | 129.59% |
| ROKU240802P00064000 | 2024-07-26 3:33PM EDT | 64.00 | 7.59 | 7.10 | 7.40 | -0.86 | -10.18% | 93 | 22 | 127.49% |
| ROKU240802P00065000 | 2024-07-26 11:03AM EDT | 65.00 | 8.98 | 7.00 | 8.15 | +0.31 | +3.58% | 4 | 116 | 113.77% |
| ROKU240802P00066000 | 2024-07-24 2:14PM EDT | 66.00 | 9.50 | 7.65 | 8.85 | -1.50 | -13.64% | 1 | 37 | 110.16% |
| ROKU240802P00067000 | 2024-07-26 11:59AM EDT | 67.00 | 9.75 | 9.40 | 9.65 | +1.88 | +23.89% | 2 | 39 | 128.42% |
| ROKU240802P00068000 | 2024-07-23 11:24AM EDT | 68.00 | 8.50 | 9.75 | 10.40 | 0.00 | - | 58 | 74 | 118.36% |
| ROKU240802P00069000 | 2024-07-23 1:31PM EDT | 69.00 | 9.40 | 10.30 | 11.20 | 0.00 | - | - | 6 | 110.84% |
| ROKU240802P00070000 | 2024-07-19 1:51PM EDT | 70.00 | 9.45 | 10.85 | 12.10 | 0.00 | - | 2 | 138 | 102.73% |
| ROKU240802P00071000 | 2024-07-18 3:03PM EDT | 71.00 | 10.40 | 12.15 | 12.95 | 0.00 | - | 1 | 4 | 112.89% |
| ROKU240802P00072000 | 2024-07-23 3:50PM EDT | 72.00 | 11.06 | 12.55 | 13.85 | 0.00 | - | 1 | 8 | 94.53% |
| ROKU240802P00073000 | 2024-07-18 12:08PM EDT | 73.00 | 11.05 | 13.75 | 14.75 | 0.00 | - | 1 | 3 | 103.71% |
| ROKU240802P00075000 | 2024-07-17 9:48AM EDT | 75.00 | 11.69 | 15.10 | 16.60 | 0.00 | - | 2 | 3 | 138.09% |
| ROKU240802P00085000 | 2024-07-25 11:08AM EDT | 85.00 | 27.79 | 24.70 | 26.45 | 0.00 | - | 1 | 20 | 174.51% |
© 2024 Yahoo. All rights reserved.