Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ROKU240405C00070000 | 2024-03-28 3:58PM EDT | 2024-04-05 | 0.26 | 0.24 | 0.27 | -0.10 | -27.78% | 3,792 | 810 | 42.48% |
ROKU240412C00070000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 0.75 | 0.69 | 0.76 | -0.16 | -17.58% | 2,503 | 1,206 | 44.97% |
ROKU240419C00070000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 1.21 | 1.20 | 1.23 | -0.19 | -13.57% | 653 | 5,434 | 46.24% |
ROKU240426C00070000 | 2024-03-28 3:58PM EDT | 2024-04-26 | 2.85 | 2.13 | 3.05 | -0.10 | -3.39% | 38 | 524 | 60.72% |
ROKU240503C00070000 | 2024-03-28 2:56PM EDT | 2024-05-03 | 4.00 | 3.90 | 4.10 | -0.14 | -3.38% | 171 | 12 | 72.39% |
ROKU240517C00070000 | 2024-03-28 3:54PM EDT | 2024-05-17 | 4.65 | 4.65 | 4.75 | -0.25 | -5.10% | 91 | 1,816 | 68.80% |
ROKU240621C00070000 | 2024-03-28 3:49PM EDT | 2024-06-21 | 5.95 | 5.95 | 6.05 | -0.24 | -3.88% | 247 | 2,148 | 63.21% |
ROKU240719C00070000 | 2024-03-28 3:37PM EDT | 2024-07-19 | 6.75 | 6.85 | 7.00 | -0.30 | -4.26% | 25 | 1,456 | 61.23% |
ROKU240920C00070000 | 2024-03-28 10:48AM EDT | 2024-09-20 | 9.45 | 8.65 | 9.60 | -0.19 | -1.97% | 13 | 339 | 61.24% |
ROKU241018C00070000 | 2024-03-27 3:59PM EDT | 2024-10-18 | 10.50 | 9.35 | 10.40 | 0.00 | - | 1 | 389 | 60.75% |
ROKU241220C00070000 | 2024-03-27 2:35PM EDT | 2024-12-20 | 12.50 | 12.35 | 12.60 | 0.00 | - | 2 | 308 | 64.87% |
ROKU250117C00070000 | 2024-03-28 3:26PM EDT | 2025-01-17 | 13.00 | 12.65 | 13.15 | -0.20 | -1.52% | 56 | 1,240 | 63.55% |
ROKU250620C00070000 | 2024-03-28 3:30PM EDT | 2025-06-20 | 16.60 | 16.50 | 16.90 | +0.15 | +0.91% | 14 | 52 | 64.99% |
ROKU260116C00070000 | 2024-03-28 3:30PM EDT | 2026-01-16 | 20.52 | 20.55 | 21.25 | -0.39 | -1.87% | 86 | 512 | 66.28% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ROKU240405P00070000 | 2024-03-28 1:06PM EDT | 2024-04-05 | 5.15 | 4.90 | 5.90 | +0.37 | +7.74% | 6 | 87 | 54.83% |
ROKU240412P00070000 | 2024-03-28 3:28PM EDT | 2024-04-12 | 5.63 | 5.30 | 5.75 | +0.41 | +7.85% | 11 | 63 | 48.88% |
ROKU240419P00070000 | 2024-03-28 3:55PM EDT | 2024-04-19 | 5.89 | 5.75 | 6.05 | +0.14 | +2.43% | 63 | 2,166 | 46.05% |
ROKU240426P00070000 | 2024-03-27 3:59PM EDT | 2024-04-26 | 7.55 | 5.75 | 8.80 | +0.01 | +0.13% | 1 | 119 | 58.64% |
ROKU240503P00070000 | 2024-03-28 10:01AM EDT | 2024-05-03 | 7.90 | 8.40 | 8.65 | -0.80 | -9.20% | 1 | 3 | 68.58% |
ROKU240517P00070000 | 2024-03-28 3:55PM EDT | 2024-05-17 | 9.02 | 8.95 | 9.15 | -0.01 | -0.11% | 45 | 2,004 | 63.77% |
ROKU240621P00070000 | 2024-03-28 11:55AM EDT | 2024-06-21 | 9.80 | 10.00 | 10.10 | -0.20 | -2.00% | 8 | 2,416 | 56.97% |
ROKU240719P00070000 | 2024-03-28 9:50AM EDT | 2024-07-19 | 10.75 | 10.65 | 10.80 | +0.21 | +1.99% | 6 | 1,361 | 54.10% |
ROKU240920P00070000 | 2024-03-28 1:43PM EDT | 2024-09-20 | 12.68 | 11.80 | 13.25 | +0.03 | +0.24% | 2 | 805 | 53.35% |
ROKU241018P00070000 | 2024-03-28 10:44AM EDT | 2024-10-18 | 12.95 | 13.05 | 13.35 | -1.00 | -7.17% | 31 | 84 | 53.02% |
ROKU241220P00070000 | 2024-03-26 3:50PM EDT | 2024-12-20 | 15.07 | 14.75 | 14.95 | 0.00 | - | 1 | 250 | 53.77% |
ROKU250117P00070000 | 2024-03-28 3:21PM EDT | 2025-01-17 | 15.30 | 15.15 | 16.45 | -0.10 | -0.65% | 34 | 1,562 | 55.24% |
ROKU250620P00070000 | 2024-03-19 2:00PM EDT | 2025-06-20 | 18.14 | 17.60 | 17.90 | 0.00 | - | 4 | 4 | 51.61% |
ROKU260116P00070000 | 2024-03-21 1:49PM EDT | 2026-01-16 | 21.50 | 20.10 | 20.60 | 0.00 | - | 2 | 369 | 50.20% |