Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:37AM EDT. Market open.
Strike:75.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240426C00075000 | 2024-04-26 11:17AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.97 | -98.98% | 215 | 2,528 | 187.50% |
| ROKU240503C00075000 | 2024-04-26 11:08AM EDT | 2024-05-03 | 0.02 | 0.03 | 0.05 | -1.52 | -98.06% | 459 | 622 | 82.81% |
| ROKU240510C00075000 | 2024-04-26 11:11AM EDT | 2024-05-10 | 0.06 | 0.06 | 0.12 | -1.79 | -96.76% | 100 | 148 | 68.56% |
| ROKU240517C00075000 | 2024-04-26 11:20AM EDT | 2024-05-17 | 0.15 | 0.12 | 0.15 | -1.88 | -92.61% | 346 | 2,914 | 60.74% |
| ROKU240524C00075000 | 2024-04-26 10:20AM EDT | 2024-05-24 | 0.24 | 0.18 | 0.24 | -2.01 | -89.33% | 3 | 80 | 57.42% |
| ROKU240531C00075000 | 2024-04-26 10:59AM EDT | 2024-05-31 | 0.35 | 0.28 | 0.39 | -2.19 | -86.22% | 9 | 34 | 56.93% |
| ROKU240621C00075000 | 2024-04-26 11:13AM EDT | 2024-06-21 | 0.73 | 0.69 | 0.75 | -2.41 | -76.75% | 556 | 1,971 | 54.79% |
| ROKU240719C00075000 | 2024-04-26 11:20AM EDT | 2024-07-19 | 1.30 | 1.30 | 1.36 | -2.72 | -67.66% | 80 | 1,226 | 54.10% |
| ROKU240920C00075000 | 2024-04-26 10:49AM EDT | 2024-09-20 | 3.55 | 3.55 | 3.75 | -3.17 | -47.17% | 21 | 634 | 61.15% |
| ROKU241018C00075000 | 2024-04-26 10:24AM EDT | 2024-10-18 | 4.00 | 4.15 | 4.30 | -3.00 | -42.86% | 38 | 547 | 60.12% |
| ROKU241220C00075000 | 2024-04-26 11:01AM EDT | 2024-12-20 | 6.53 | 6.15 | 6.30 | -3.09 | -32.12% | 20 | 100 | 63.11% |
| ROKU250117C00075000 | 2024-04-26 10:15AM EDT | 2025-01-17 | 6.55 | 6.60 | 6.85 | -3.67 | -35.91% | 8 | 1,006 | 62.35% |
| ROKU250321C00075000 | 2024-04-26 9:39AM EDT | 2025-03-21 | 8.00 | 8.25 | 8.40 | -3.65 | -31.33% | 31 | 34 | 63.59% |
| ROKU250620C00075000 | 2024-04-26 9:35AM EDT | 2025-06-20 | 9.75 | 10.00 | 10.25 | -3.65 | -27.24% | 13 | 330 | 63.67% |
| ROKU260116C00075000 | 2024-04-26 9:44AM EDT | 2026-01-16 | 13.75 | 13.65 | 14.00 | -4.00 | -22.54% | 18 | 307 | 64.34% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240426P00075000 | 2024-04-08 11:22AM EDT | 2024-04-26 | 15.14 | 17.10 | 18.40 | 0.00 | - | 2 | 5 | 196.88% |
| ROKU240503P00075000 | 2024-04-25 3:18PM EDT | 2024-05-03 | 18.05 | 17.05 | 18.15 | +4.69 | +35.10% | 1 | 4 | 126.56% |
| ROKU240510P00075000 | 2024-04-25 3:28PM EDT | 2024-05-10 | 13.15 | 16.75 | 18.90 | 0.00 | - | 2 | 6 | 67.97% |
| ROKU240517P00075000 | 2024-04-26 11:15AM EDT | 2024-05-17 | 17.47 | 17.15 | 17.70 | +3.27 | +23.03% | 8 | 1,252 | 0.00% |
| ROKU240524P00075000 | 2024-04-18 1:49PM EDT | 2024-05-24 | 17.89 | 16.95 | 18.00 | 0.00 | - | 4 | 6 | 60.06% |
| ROKU240531P00075000 | 2024-04-25 3:54PM EDT | 2024-05-31 | 14.15 | 16.70 | 17.65 | 0.00 | - | 3 | 5 | 0.00% |
| ROKU240621P00075000 | 2024-04-26 11:05AM EDT | 2024-06-21 | 17.12 | 17.40 | 18.55 | +2.17 | +14.52% | 141 | 2,430 | 56.67% |
| ROKU240719P00075000 | 2024-04-25 11:42AM EDT | 2024-07-19 | 19.50 | 17.70 | 18.50 | +3.26 | +20.07% | 2 | 1,125 | 45.58% |
| ROKU240920P00075000 | 2024-04-26 11:05AM EDT | 2024-09-20 | 18.99 | 19.45 | 20.05 | +1.81 | +10.54% | 6 | 637 | 50.22% |
| ROKU241018P00075000 | 2024-04-22 9:34AM EDT | 2024-10-18 | 21.55 | 19.75 | 20.50 | 0.00 | - | 1 | 75 | 49.56% |
| ROKU241220P00075000 | 2024-04-26 10:49AM EDT | 2024-12-20 | 21.30 | 21.30 | 21.55 | +1.84 | +9.46% | 2 | 163 | 49.12% |
| ROKU250117P00075000 | 2024-04-26 9:37AM EDT | 2025-01-17 | 22.50 | 21.60 | 21.85 | +2.53 | +12.67% | 1 | 3,982 | 48.19% |
| ROKU250321P00075000 | 2024-04-16 2:08PM EDT | 2025-03-21 | 23.08 | 22.60 | 22.90 | 0.00 | - | - | 1 | 48.58% |
| ROKU250620P00075000 | 2024-04-17 2:19PM EDT | 2025-06-20 | 24.25 | 23.00 | 23.95 | 0.00 | - | 31 | 184 | 47.52% |
| ROKU260116P00075000 | 2024-04-23 2:37PM EDT | 2026-01-16 | 24.85 | 25.60 | 26.15 | 0.00 | - | 2 | 248 | 46.31% |
© 2024 Yahoo. All rights reserved.