Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240621C00055000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.97 | 0.95 | 1.07 | -0.04 | -3.96% | 2,195 | 1,243 | 46.44% |
| ROKU240628C00055000 | 2024-06-14 3:15PM EDT | 2024-06-28 | 1.72 | 1.63 | 1.69 | +0.19 | +12.42% | 84 | 238 | 46.73% |
| ROKU240705C00055000 | 2024-06-14 3:28PM EDT | 2024-07-05 | 2.00 | 1.93 | 2.23 | +0.07 | +3.63% | 42 | 539 | 48.29% |
| ROKU240712C00055000 | 2024-06-14 3:46PM EDT | 2024-07-12 | 2.45 | 2.44 | 2.65 | +0.12 | +5.15% | 38 | 298 | 48.63% |
| ROKU240719C00055000 | 2024-06-14 3:46PM EDT | 2024-07-19 | 2.84 | 2.92 | 2.97 | +0.12 | +4.41% | 547 | 1,240 | 48.17% |
| ROKU240726C00055000 | 2024-06-14 3:06PM EDT | 2024-07-26 | 4.50 | 4.40 | 4.60 | +0.15 | +3.45% | 9 | 50 | 64.89% |
| ROKU240802C00055000 | 2024-06-14 2:40PM EDT | 2024-08-02 | 4.65 | 4.75 | 5.10 | +0.33 | +7.64% | 6 | 1 | 65.36% |
| ROKU240816C00055000 | 2024-06-14 3:46PM EDT | 2024-08-16 | 5.35 | 5.40 | 5.50 | +0.20 | +3.88% | 192 | 306 | 63.40% |
| ROKU240920C00055000 | 2024-06-14 3:38PM EDT | 2024-09-20 | 6.50 | 6.45 | 6.55 | +0.25 | +4.00% | 302 | 1,504 | 60.11% |
| ROKU241018C00055000 | 2024-06-14 2:25PM EDT | 2024-10-18 | 7.21 | 7.25 | 7.35 | +0.16 | +2.27% | 55 | 746 | 59.29% |
| ROKU241220C00055000 | 2024-06-14 2:34PM EDT | 2024-12-20 | 9.25 | 9.30 | 9.45 | +0.12 | +1.31% | 110 | 391 | 61.85% |
| ROKU250117C00055000 | 2024-06-14 3:13PM EDT | 2025-01-17 | 10.00 | 9.85 | 10.90 | +0.34 | +3.52% | 2 | 463 | 63.82% |
| ROKU250321C00055000 | 2024-06-14 1:39PM EDT | 2025-03-21 | 11.55 | 11.35 | 11.55 | +0.40 | +3.59% | 6 | 44 | 61.97% |
| ROKU250620C00055000 | 2024-06-14 3:57PM EDT | 2025-06-20 | 13.40 | 13.30 | 13.50 | +0.20 | +1.52% | 40 | 60 | 63.07% |
| ROKU251017C00055000 | 2024-06-14 12:14PM EDT | 2025-10-17 | 14.97 | 15.40 | 16.65 | -2.90 | -16.23% | 1 | 10 | 65.90% |
| ROKU260116C00055000 | 2024-06-14 3:31PM EDT | 2026-01-16 | 16.90 | 16.85 | 17.25 | +0.20 | +1.20% | 12 | 591 | 64.53% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240621P00055000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 1.37 | 1.20 | 1.41 | -0.43 | -23.89% | 707 | 5,862 | 41.02% |
| ROKU240628P00055000 | 2024-06-14 3:52PM EDT | 2024-06-28 | 2.08 | 1.94 | 2.05 | -0.22 | -9.57% | 109 | 302 | 43.56% |
| ROKU240705P00055000 | 2024-06-14 10:43AM EDT | 2024-07-05 | 2.86 | 2.22 | 2.38 | +0.28 | +10.85% | 7 | 75 | 41.60% |
| ROKU240712P00055000 | 2024-06-14 10:08AM EDT | 2024-07-12 | 2.77 | 2.70 | 2.78 | -0.18 | -6.10% | 6 | 118 | 42.58% |
| ROKU240719P00055000 | 2024-06-14 3:02PM EDT | 2024-07-19 | 3.20 | 3.05 | 3.15 | -0.12 | -3.61% | 266 | 1,821 | 43.51% |
| ROKU240726P00055000 | 2024-06-14 11:07AM EDT | 2024-07-26 | 5.00 | 4.45 | 4.80 | +0.40 | +8.70% | 1 | 38 | 59.86% |
| ROKU240816P00055000 | 2024-06-14 3:04PM EDT | 2024-08-16 | 5.45 | 5.35 | 5.45 | -0.10 | -1.80% | 135 | 573 | 57.35% |
| ROKU240920P00055000 | 2024-06-14 3:56PM EDT | 2024-09-20 | 6.20 | 6.15 | 6.25 | -0.15 | -2.36% | 143 | 2,133 | 53.03% |
| ROKU241018P00055000 | 2024-06-14 12:05PM EDT | 2024-10-18 | 7.10 | 6.75 | 6.85 | +0.20 | +2.90% | 129 | 606 | 51.47% |
| ROKU241220P00055000 | 2024-06-14 12:43PM EDT | 2024-12-20 | 8.75 | 8.35 | 9.15 | +1.00 | +12.90% | 1 | 95 | 54.59% |
| ROKU250117P00055000 | 2024-06-13 10:26AM EDT | 2025-01-17 | 8.72 | 8.70 | 8.80 | 0.00 | - | 1 | 1,616 | 50.94% |
| ROKU250321P00055000 | 2024-06-13 3:59PM EDT | 2025-03-21 | 10.02 | 9.30 | 10.00 | 0.00 | - | 1 | 53 | 51.51% |
| ROKU250620P00055000 | 2024-06-12 3:51PM EDT | 2025-06-20 | 10.55 | 11.15 | 11.35 | 0.00 | - | 10 | 96 | 50.59% |
| ROKU251017P00055000 | 2024-06-11 10:35AM EDT | 2025-10-17 | 12.05 | 12.55 | 12.80 | 0.00 | - | 6 | 103 | 50.37% |
| ROKU260116P00055000 | 2024-06-13 3:51PM EDT | 2026-01-16 | 13.62 | 12.90 | 13.85 | 0.00 | - | 38 | 808 | 50.25% |
© 2024 Yahoo. All rights reserved.