Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240517C00055000 | 2024-05-10 3:12PM EDT | 2024-05-17 | 3.05 | 3.15 | 5.30 | -2.05 | -40.20% | 27 | 918 | 80.37% |
| ROKU240524C00055000 | 2024-05-10 2:13PM EDT | 2024-05-24 | 3.78 | 2.91 | 5.65 | -2.53 | -40.10% | 1 | 51 | 58.25% |
| ROKU240531C00055000 | 2024-05-03 2:08PM EDT | 2024-05-31 | 5.43 | 2.97 | 4.25 | 0.00 | - | 31 | 79 | 46.92% |
| ROKU240607C00055000 | 2024-05-10 2:58PM EDT | 2024-06-07 | 4.35 | 4.20 | 5.00 | -0.95 | -17.92% | 3 | 1 | 53.69% |
| ROKU240614C00055000 | 2024-05-10 9:32AM EDT | 2024-06-14 | 5.20 | 4.60 | 5.05 | -0.80 | -13.33% | 1 | 1 | 48.78% |
| ROKU240621C00055000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 4.90 | 4.95 | 5.10 | -1.80 | -26.87% | 13 | 465 | 45.22% |
| ROKU240719C00055000 | 2024-05-10 2:27PM EDT | 2024-07-19 | 6.30 | 5.10 | 7.05 | -1.50 | -19.23% | 16 | 342 | 55.63% |
| ROKU240920C00055000 | 2024-05-10 3:54PM EDT | 2024-09-20 | 9.20 | 9.10 | 11.25 | -1.13 | -10.94% | 44 | 272 | 63.97% |
| ROKU241018C00055000 | 2024-05-10 10:53AM EDT | 2024-10-18 | 10.00 | 9.85 | 11.00 | -1.10 | -9.91% | 6 | 382 | 59.86% |
| ROKU241220C00055000 | 2024-05-10 2:14PM EDT | 2024-12-20 | 11.96 | 11.95 | 12.20 | -1.19 | -9.05% | 15 | 158 | 60.39% |
| ROKU250117C00055000 | 2024-05-10 10:10AM EDT | 2025-01-17 | 14.06 | 12.55 | 12.75 | +0.06 | +0.43% | 1 | 336 | 60.12% |
| ROKU250321C00055000 | 2024-05-10 11:15AM EDT | 2025-03-21 | 15.15 | 13.95 | 15.05 | +0.10 | +0.66% | 1 | 9 | 62.99% |
| ROKU250620C00055000 | 2024-04-26 12:32PM EDT | 2025-06-20 | 17.35 | 15.65 | 17.35 | 0.00 | - | 7 | 16 | 64.37% |
| ROKU260116C00055000 | 2024-05-10 3:14PM EDT | 2026-01-16 | 19.75 | 19.35 | 20.95 | -0.85 | -4.13% | 1 | 427 | 65.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240517P00055000 | 2024-05-10 3:43PM EDT | 2024-05-17 | 0.25 | 0.21 | 0.31 | +0.15 | +150.00% | 406 | 2,664 | 40.63% |
| ROKU240524P00055000 | 2024-05-10 3:00PM EDT | 2024-05-24 | 0.61 | 0.56 | 0.67 | +0.21 | +52.50% | 326 | 116 | 39.80% |
| ROKU240531P00055000 | 2024-05-10 3:08PM EDT | 2024-05-31 | 0.87 | 0.84 | 0.94 | +0.39 | +81.25% | 62 | 216 | 38.53% |
| ROKU240607P00055000 | 2024-05-10 3:55PM EDT | 2024-06-07 | 1.13 | 1.12 | 1.24 | +0.35 | +44.87% | 20 | 57 | 38.87% |
| ROKU240614P00055000 | 2024-05-10 3:42PM EDT | 2024-06-14 | 1.55 | 1.45 | 1.84 | +0.39 | +33.62% | 6 | 8 | 44.19% |
| ROKU240621P00055000 | 2024-05-10 3:45PM EDT | 2024-06-21 | 1.82 | 1.72 | 1.81 | +0.65 | +55.56% | 211 | 5,523 | 39.92% |
| ROKU240628P00055000 | 2024-05-10 2:00PM EDT | 2024-06-28 | 2.00 | 2.00 | 2.50 | +0.29 | +16.96% | 1 | 3 | 45.85% |
| ROKU240719P00055000 | 2024-05-10 3:45PM EDT | 2024-07-19 | 2.80 | 2.69 | 2.74 | +0.67 | +31.46% | 204 | 806 | 40.92% |
| ROKU240920P00055000 | 2024-05-10 1:02PM EDT | 2024-09-20 | 5.05 | 5.20 | 5.35 | +0.34 | +7.22% | 27 | 808 | 49.51% |
| ROKU241018P00055000 | 2024-05-07 2:17PM EDT | 2024-10-18 | 5.33 | 5.70 | 6.00 | 0.00 | - | 3 | 421 | 49.46% |
| ROKU241220P00055000 | 2024-05-09 3:58PM EDT | 2024-12-20 | 6.74 | 7.35 | 7.50 | 0.00 | - | 2 | 44 | 50.24% |
| ROKU250117P00055000 | 2024-05-10 2:52PM EDT | 2025-01-17 | 7.80 | 7.75 | 7.90 | +0.31 | +4.14% | 209 | 1,410 | 49.98% |
| ROKU250321P00055000 | 2024-05-01 2:45PM EDT | 2025-03-21 | 8.72 | 8.80 | 9.15 | 0.00 | - | 5 | 40 | 50.01% |
| ROKU250620P00055000 | 2024-05-07 3:37PM EDT | 2025-06-20 | 9.80 | 10.15 | 10.45 | 0.00 | - | 3 | 101 | 50.49% |
| ROKU260116P00055000 | 2024-05-08 1:44PM EDT | 2026-01-16 | 12.30 | 12.40 | 13.75 | 0.00 | - | 2 | 168 | 50.42% |
© 2024 Yahoo. All rights reserved.