Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240510C00090000 | 2024-05-08 12:29PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 315 | 287.50% |
| ROKU240517C00090000 | 2024-05-10 3:14PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 28 | 2,876 | 121.88% |
| ROKU240524C00090000 | 2024-05-08 12:29PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.19 | -0.03 | -75.00% | 3 | 113 | 103.13% |
| ROKU240531C00090000 | 2024-05-07 10:58AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 228 | 69.92% |
| ROKU240607C00090000 | 2024-05-06 10:34AM EDT | 2024-06-07 | 0.09 | 0.00 | 2.14 | 0.00 | - | - | 5 | 119.34% |
| ROKU240621C00090000 | 2024-05-10 2:32PM EDT | 2024-06-21 | 0.07 | 0.04 | 0.10 | -0.01 | -12.50% | 2 | 2,697 | 58.40% |
| ROKU240719C00090000 | 2024-05-10 3:41PM EDT | 2024-07-19 | 0.13 | 0.06 | 0.18 | -0.05 | -27.78% | 30 | 626 | 52.44% |
| ROKU240920C00090000 | 2024-05-10 3:45PM EDT | 2024-09-20 | 0.90 | 0.89 | 0.95 | -0.33 | -26.83% | 10 | 1,116 | 53.39% |
| ROKU241018C00090000 | 2024-05-10 1:46PM EDT | 2024-10-18 | 1.30 | 1.19 | 1.28 | -0.25 | -16.13% | 2 | 159 | 52.49% |
| ROKU241220C00090000 | 2024-05-10 9:37AM EDT | 2024-12-20 | 3.05 | 2.44 | 2.84 | -0.25 | -7.58% | 2 | 317 | 56.37% |
| ROKU250117C00090000 | 2024-05-10 3:54PM EDT | 2025-01-17 | 2.96 | 2.90 | 3.00 | -0.49 | -14.20% | 35 | 1,272 | 55.30% |
| ROKU250321C00090000 | 2024-05-10 1:24PM EDT | 2025-03-21 | 4.36 | 3.95 | 5.70 | -0.34 | -7.23% | 5 | 100 | 60.01% |
| ROKU250620C00090000 | 2024-05-10 11:36AM EDT | 2025-06-20 | 6.00 | 5.65 | 6.65 | -0.60 | -9.09% | 2 | 405 | 58.90% |
| ROKU260116C00090000 | 2024-05-10 2:32PM EDT | 2026-01-16 | 9.00 | 8.85 | 10.20 | -1.00 | -10.00% | 15 | 366 | 59.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240517P00090000 | 2024-05-09 2:27PM EDT | 2024-05-17 | 30.30 | 30.90 | 33.85 | -0.20 | -0.66% | 2 | 12 | 169.34% |
| ROKU240621P00090000 | 2024-05-10 3:01PM EDT | 2024-06-21 | 32.35 | 30.80 | 32.50 | +1.25 | +4.02% | 835 | 104 | 78.47% |
| ROKU240719P00090000 | 2024-04-29 10:37AM EDT | 2024-07-19 | 31.25 | 30.35 | 34.00 | 0.00 | - | 1 | 2 | 90.19% |
| ROKU240920P00090000 | 2024-05-10 10:21AM EDT | 2024-09-20 | 31.10 | 30.60 | 34.20 | -1.54 | -4.72% | 2 | 77 | 67.77% |
| ROKU241018P00090000 | 2024-04-30 11:07AM EDT | 2024-10-18 | 31.18 | 30.60 | 33.50 | 0.00 | - | 1 | 9 | 54.52% |
| ROKU241220P00090000 | 2024-05-10 10:38AM EDT | 2024-12-20 | 31.80 | 32.45 | 33.85 | +0.50 | +1.60% | 2 | 70 | 49.41% |
| ROKU250117P00090000 | 2024-05-03 12:18PM EDT | 2025-01-17 | 32.38 | 32.00 | 34.15 | 0.00 | - | 4 | 1,330 | 48.96% |
| ROKU250620P00090000 | 2024-04-18 10:11AM EDT | 2025-06-20 | 36.01 | 34.05 | 35.65 | 0.00 | - | - | 17 | 46.80% |
| ROKU260116P00090000 | 2024-04-30 2:09PM EDT | 2026-01-16 | 35.43 | 35.70 | 36.10 | 0.00 | - | 1 | 89 | 39.84% |
© 2024 Yahoo. All rights reserved.