Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240621C00070000 | 2024-06-14 3:18PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1,205 | 6,179 | 78.91% |
| ROKU240628C00070000 | 2024-06-14 3:40PM EDT | 2024-06-28 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 3 | 220 | 59.38% |
| ROKU240705C00070000 | 2024-06-14 3:17PM EDT | 2024-07-05 | 0.09 | 0.05 | 0.15 | 0.00 | - | 2 | 34 | 55.86% |
| ROKU240712C00070000 | 2024-06-11 3:48PM EDT | 2024-07-12 | 0.35 | 0.13 | 0.17 | 0.00 | - | 3 | 20 | 52.15% |
| ROKU240719C00070000 | 2024-06-14 3:56PM EDT | 2024-07-19 | 0.27 | 0.22 | 0.29 | +0.05 | +22.73% | 304 | 2,702 | 51.86% |
| ROKU240726C00070000 | 2024-06-14 2:07PM EDT | 2024-07-26 | 0.92 | 0.75 | 0.94 | 0.00 | - | 7 | 52 | 64.45% |
| ROKU240816C00070000 | 2024-06-14 3:17PM EDT | 2024-08-16 | 1.52 | 1.44 | 1.49 | +0.16 | +11.76% | 45 | 1,336 | 63.14% |
| ROKU240920C00070000 | 2024-06-14 3:57PM EDT | 2024-09-20 | 2.15 | 2.07 | 2.19 | +0.12 | +5.91% | 32 | 1,166 | 58.40% |
| ROKU241018C00070000 | 2024-06-14 3:19PM EDT | 2024-10-18 | 2.75 | 2.69 | 2.99 | +0.25 | +10.00% | 43 | 324 | 58.23% |
| ROKU241220C00070000 | 2024-06-14 1:55PM EDT | 2024-12-20 | 4.40 | 4.45 | 4.60 | +0.20 | +4.76% | 19 | 285 | 59.52% |
| ROKU250117C00070000 | 2024-06-14 3:13PM EDT | 2025-01-17 | 5.05 | 4.95 | 5.05 | +0.25 | +5.21% | 47 | 1,066 | 58.56% |
| ROKU250321C00070000 | 2024-06-13 10:10AM EDT | 2025-03-21 | 6.08 | 6.30 | 6.50 | -0.42 | -6.46% | 1 | 215 | 59.18% |
| ROKU250620C00070000 | 2024-06-14 9:36AM EDT | 2025-06-20 | 7.95 | 8.15 | 8.40 | -0.51 | -6.03% | 1 | 116 | 60.08% |
| ROKU251017C00070000 | 2024-05-29 10:55AM EDT | 2025-10-17 | 10.95 | 10.30 | 10.55 | 0.00 | - | - | 20 | 60.83% |
| ROKU260116C00070000 | 2024-06-14 12:57PM EDT | 2026-01-16 | 11.60 | 11.65 | 12.15 | -0.23 | -1.94% | 11 | 630 | 61.24% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240621P00070000 | 2024-06-14 3:23PM EDT | 2024-06-21 | 14.84 | 13.40 | 15.60 | -1.16 | -7.25% | 33 | 332 | 98.44% |
| ROKU240628P00070000 | 2024-06-10 3:32PM EDT | 2024-06-28 | 12.10 | 15.35 | 15.65 | 0.00 | - | 1 | 0 | 50.00% |
| ROKU240712P00070000 | 2024-06-12 3:24PM EDT | 2024-07-12 | 15.87 | 15.35 | 15.65 | +1.87 | +13.36% | 1 | 1 | 52.73% |
| ROKU240719P00070000 | 2024-06-14 3:52PM EDT | 2024-07-19 | 15.60 | 15.15 | 15.65 | -0.20 | -1.27% | 40 | 970 | 47.27% |
| ROKU240726P00070000 | 2024-06-14 10:09AM EDT | 2024-07-26 | 16.80 | 14.45 | 16.30 | +4.12 | +32.49% | 1 | 5 | 63.62% |
| ROKU240816P00070000 | 2024-06-13 1:21PM EDT | 2024-08-16 | 16.60 | 15.90 | 16.55 | 0.00 | - | 3 | 16 | 50.49% |
| ROKU240920P00070000 | 2024-06-13 1:17PM EDT | 2024-09-20 | 17.08 | 16.50 | 16.90 | 0.00 | - | 6 | 1,057 | 49.95% |
| ROKU241018P00070000 | 2024-06-12 3:26PM EDT | 2024-10-18 | 15.55 | 16.95 | 17.35 | 0.00 | - | 53 | 185 | 48.83% |
| ROKU241220P00070000 | 2024-06-14 1:17PM EDT | 2024-12-20 | 18.80 | 18.35 | 18.60 | -0.15 | -0.79% | 5 | 221 | 49.56% |
| ROKU250117P00070000 | 2024-06-14 12:31PM EDT | 2025-01-17 | 19.32 | 17.00 | 18.90 | +0.43 | +2.28% | 2 | 1,525 | 48.29% |
| ROKU250321P00070000 | 2024-05-24 11:45AM EDT | 2025-03-21 | 18.49 | 19.45 | 19.75 | 0.00 | - | 2 | 5 | 47.44% |
| ROKU250620P00070000 | 2024-05-30 12:30PM EDT | 2025-06-20 | 19.30 | 20.65 | 21.05 | 0.00 | - | 6 | 28 | 47.49% |
| ROKU251017P00070000 | 2024-05-14 10:49AM EDT | 2025-10-17 | 17.69 | 22.15 | 22.50 | 0.00 | - | - | 4 | 47.24% |
| ROKU260116P00070000 | 2024-06-13 9:35AM EDT | 2026-01-16 | 23.26 | 22.90 | 23.30 | +0.73 | +3.24% | 2 | 318 | 46.34% |
© 2024 Yahoo. All rights reserved.