UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.11 +0.12 (+0.15%) GOLD FUTURES
2,336.90 +14.60 (+0.63%) DOW
39,278.22 +221.83 (+0.57%) Bitcoin GBP
49,467.76 -486.78 (-0.97%)
Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:11PM EDT. Market open.
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240510C00050000 | 2024-05-08 2:29PM EDT | 2024-05-10 | 9.70 | 8.15 | 11.10 | 0.00 | - | 4 | 29 | 115.63% |
| ROKU240517C00050000 | 2024-05-09 12:00PM EDT | 2024-05-17 | 9.38 | 9.45 | 9.65 | -0.32 | -3.30% | 4 | 175 | 59.38% |
| ROKU240524C00050000 | 2024-05-06 9:38AM EDT | 2024-05-24 | 10.50 | 8.90 | 9.80 | 0.00 | - | 1 | 3 | 57.42% |
| ROKU240531C00050000 | 2024-05-06 9:40AM EDT | 2024-05-31 | 10.70 | 8.20 | 11.65 | 0.00 | - | 4 | 4 | 53.76% |
| ROKU240621C00050000 | 2024-05-09 12:00PM EDT | 2024-06-21 | 10.07 | 10.05 | 11.20 | -0.63 | -5.89% | 5 | 220 | 55.52% |
| ROKU240719C00050000 | 2024-05-09 11:41AM EDT | 2024-07-19 | 11.20 | 10.60 | 11.15 | -0.15 | -1.32% | 5 | 168 | 51.15% |
| ROKU240920C00050000 | 2024-05-08 9:46AM EDT | 2024-09-20 | 13.26 | 13.40 | 14.35 | 0.00 | - | 1 | 371 | 62.23% |
| ROKU241018C00050000 | 2024-04-30 1:49PM EDT | 2024-10-18 | 14.20 | 13.90 | 14.55 | 0.00 | - | 1 | 288 | 59.35% |
| ROKU241220C00050000 | 2024-05-03 11:50AM EDT | 2024-12-20 | 15.83 | 15.40 | 16.20 | 0.00 | - | 2 | 248 | 60.61% |
| ROKU250117C00050000 | 2024-05-03 11:17AM EDT | 2025-01-17 | 16.65 | 15.95 | 16.75 | 0.00 | - | 4 | 524 | 60.50% |
| ROKU250321C00050000 | 2024-05-02 3:16PM EDT | 2025-03-21 | 18.81 | 16.95 | 18.20 | 0.00 | - | 5 | 16 | 60.75% |
| ROKU250620C00050000 | 2024-05-03 11:15AM EDT | 2025-06-20 | 20.00 | 19.75 | 20.05 | 0.00 | - | 1 | 19 | 64.59% |
| ROKU260116C00050000 | 2024-05-03 3:04PM EDT | 2026-01-16 | 23.25 | 23.00 | 23.50 | 0.00 | - | 201 | 513 | 65.54% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240510P00050000 | 2024-05-08 9:49AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 374 | 96.88% |
| ROKU240517P00050000 | 2024-05-09 12:29PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 4 | 2,445 | 51.95% |
| ROKU240524P00050000 | 2024-05-09 12:55PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.09 | -0.03 | -30.00% | 8 | 198 | 48.05% |
| ROKU240531P00050000 | 2024-05-09 12:54PM EDT | 2024-05-31 | 0.10 | 0.09 | 0.14 | -0.06 | -37.50% | 11 | 370 | 43.75% |
| ROKU240607P00050000 | 2024-05-09 11:23AM EDT | 2024-06-07 | 0.23 | 0.16 | 0.21 | -0.03 | -11.54% | 22 | 221 | 41.90% |
| ROKU240614P00050000 | 2024-05-08 10:26AM EDT | 2024-06-14 | 0.42 | 0.32 | 0.36 | +0.08 | +23.53% | 10 | 17 | 43.21% |
| ROKU240621P00050000 | 2024-05-09 12:26PM EDT | 2024-06-21 | 0.49 | 0.47 | 0.50 | -0.03 | -5.77% | 65 | 2,259 | 43.51% |
| ROKU240719P00050000 | 2024-05-09 10:36AM EDT | 2024-07-19 | 1.15 | 1.04 | 1.09 | -0.01 | -0.86% | 10 | 1,006 | 44.29% |
| ROKU240920P00050000 | 2024-05-09 12:35PM EDT | 2024-09-20 | 2.99 | 2.97 | 3.05 | 0.00 | - | 3 | 1,337 | 51.10% |
| ROKU241018P00050000 | 2024-05-03 10:21AM EDT | 2024-10-18 | 3.75 | 3.40 | 3.50 | 0.00 | - | 2 | 948 | 50.06% |
| ROKU241220P00050000 | 2024-05-09 10:18AM EDT | 2024-12-20 | 5.07 | 4.90 | 5.05 | +0.17 | +3.47% | 10 | 1,652 | 52.64% |
| ROKU250117P00050000 | 2024-05-09 11:03AM EDT | 2025-01-17 | 5.35 | 5.25 | 5.35 | +0.15 | +2.88% | 1 | 2,785 | 51.65% |
| ROKU250321P00050000 | 2024-05-01 11:27AM EDT | 2025-03-21 | 7.13 | 6.30 | 6.45 | 0.00 | - | 1 | 183 | 52.09% |
| ROKU250620P00050000 | 2024-05-08 11:08AM EDT | 2025-06-20 | 7.60 | 7.55 | 7.70 | 0.00 | - | 400 | 516 | 51.87% |
| ROKU260116P00050000 | 2024-05-08 1:52PM EDT | 2026-01-16 | 9.80 | 9.75 | 10.00 | 0.00 | - | 5 | 403 | 50.82% |
© 2024 Yahoo. All rights reserved.