Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU241011C00050000 | 2024-10-10 3:48PM EDT | 50.00 | 27.75 | 26.95 | 27.75 | +2.25 | +8.82% | 1 | 16 | 517.97% |
| ROKU241011C00052000 | 2024-10-09 3:17PM EDT | 52.00 | 25.31 | 23.90 | 26.40 | 0.00 | - | 27 | 27 | 610.55% |
| ROKU241011C00054000 | 2024-10-10 12:09PM EDT | 54.00 | 24.00 | 22.90 | 23.95 | +3.35 | +16.22% | 2 | 1 | 315.63% |
| ROKU241011C00055000 | 2024-09-12 10:55AM EDT | 55.00 | 21.65 | 22.20 | 23.00 | +3.39 | +18.57% | 1 | 1 | 380.86% |
| ROKU241011C00056000 | 2024-10-04 12:49PM EDT | 56.00 | 20.20 | 20.90 | 21.90 | 0.00 | - | 2 | 4 | 264.06% |
| ROKU241011C00057000 | 2024-10-10 9:47AM EDT | 57.00 | 19.70 | 20.15 | 22.40 | +0.09 | +0.46% | 1 | 28 | 480.66% |
| ROKU241011C00058000 | 2024-10-10 9:48AM EDT | 58.00 | 18.60 | 18.85 | 19.95 | +0.31 | +1.69% | 1 | 1 | 239.06% |
| ROKU241011C00059000 | 2024-10-10 1:30PM EDT | 59.00 | 18.76 | 18.00 | 19.00 | +1.51 | +8.75% | 3 | 9 | 282.03% |
| ROKU241011C00060000 | 2024-10-10 1:31PM EDT | 60.00 | 17.33 | 17.20 | 17.55 | -0.98 | -5.35% | 2 | 116 | 175.00% |
| ROKU241011C00061000 | 2024-10-10 10:49AM EDT | 61.00 | 16.85 | 15.95 | 16.60 | +0.10 | +0.60% | 8 | 12 | 282.03% |
| ROKU241011C00062000 | 2024-10-09 9:51AM EDT | 62.00 | 16.00 | 15.05 | 17.35 | 0.00 | - | 1 | 11 | 368.36% |
| ROKU241011C00063000 | 2024-10-09 9:41AM EDT | 63.00 | 13.65 | 14.20 | 14.70 | -1.87 | -12.05% | 1 | 14 | 205.47% |
| ROKU241011C00064000 | 2024-10-10 9:47AM EDT | 64.00 | 12.65 | 13.20 | 13.70 | -1.23 | -8.86% | 1 | 16 | 191.41% |
| ROKU241011C00065000 | 2024-10-10 10:35AM EDT | 65.00 | 12.93 | 11.45 | 12.65 | -1.01 | -7.25% | 51 | 77 | 229.69% |
| ROKU241011C00066000 | 2024-10-09 2:36PM EDT | 66.00 | 10.65 | 10.30 | 12.05 | -0.35 | -3.18% | 1 | 25 | 272.66% |
| ROKU241011C00067000 | 2024-10-10 2:27PM EDT | 67.00 | 9.99 | 9.95 | 10.65 | +0.60 | +6.39% | 1 | 18 | 198.05% |
| ROKU241011C00068000 | 2024-10-09 11:53AM EDT | 68.00 | 9.85 | 9.00 | 9.75 | 0.00 | - | 1 | 26 | 93.75% |
| ROKU241011C00069000 | 2024-10-10 2:14PM EDT | 69.00 | 8.05 | 8.25 | 9.05 | +0.92 | +12.90% | 3 | 22 | 166.41% |
| ROKU241011C00070000 | 2024-10-10 1:52PM EDT | 70.00 | 7.27 | 7.20 | 7.95 | -0.21 | -2.81% | 11 | 63 | 138.67% |
| ROKU241011C00071000 | 2024-10-10 3:46PM EDT | 71.00 | 6.18 | 6.25 | 6.70 | -0.12 | -1.90% | 29 | 281 | 105.47% |
| ROKU241011C00072000 | 2024-10-09 2:37PM EDT | 72.00 | 5.27 | 5.15 | 5.60 | 0.00 | - | 11 | 107 | 56.25% |
| ROKU241011C00073000 | 2024-10-10 2:37PM EDT | 73.00 | 4.25 | 4.15 | 4.55 | -0.09 | -2.07% | 5 | 353 | 89.26% |
| ROKU241011C00074000 | 2024-10-10 2:59PM EDT | 74.00 | 3.36 | 3.05 | 3.75 | -0.09 | -2.61% | 11 | 239 | 94.92% |
| ROKU241011C00075000 | 2024-10-10 2:57PM EDT | 75.00 | 2.35 | 2.45 | 2.82 | -0.25 | -9.62% | 30 | 501 | 66.02% |
| ROKU241011C00076000 | 2024-10-10 3:20PM EDT | 76.00 | 1.54 | 1.62 | 1.82 | -0.42 | -21.43% | 34 | 481 | 54.30% |
| ROKU241011C00077000 | 2024-10-10 3:42PM EDT | 77.00 | 0.80 | 0.78 | 1.21 | -0.55 | -40.74% | 104 | 561 | 62.89% |
| ROKU241011C00078000 | 2024-10-10 3:58PM EDT | 78.00 | 0.53 | 0.49 | 0.56 | -0.37 | -41.11% | 381 | 754 | 51.66% |
| ROKU241011C00079000 | 2024-10-10 3:48PM EDT | 79.00 | 0.22 | 0.18 | 0.27 | -0.35 | -61.40% | 313 | 388 | 51.95% |
| ROKU241011C00080000 | 2024-10-10 3:49PM EDT | 80.00 | 0.10 | 0.11 | 0.15 | -0.22 | -68.75% | 1,396 | 2,263 | 54.10% |
| ROKU241011C00081000 | 2024-10-10 3:41PM EDT | 81.00 | 0.04 | 0.03 | 0.09 | -0.13 | -76.47% | 263 | 724 | 56.25% |
| ROKU241011C00082000 | 2024-10-10 2:47PM EDT | 82.00 | 0.04 | 0.01 | 0.04 | -0.06 | -60.00% | 658 | 361 | 57.81% |
| ROKU241011C00083000 | 2024-10-10 2:27PM EDT | 83.00 | 0.03 | 0.00 | 0.03 | -0.05 | -62.50% | 53 | 310 | 62.50% |
| ROKU241011C00084000 | 2024-10-10 2:35PM EDT | 84.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 23 | 256 | 75.00% |
| ROKU241011C00085000 | 2024-10-10 3:49PM EDT | 85.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 132 | 467 | 96.48% |
| ROKU241011C00086000 | 2024-10-10 11:41AM EDT | 86.00 | 0.18 | 0.00 | 0.13 | +0.15 | +500.00% | 1 | 93 | 110.94% |
| ROKU241011C00087000 | 2024-10-07 2:46PM EDT | 87.00 | 0.04 | 0.00 | 0.36 | 0.00 | - | 8 | 57 | 148.05% |
| ROKU241011C00088000 | 2024-10-07 11:16AM EDT | 88.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 40 | 171.09% |
| ROKU241011C00089000 | 2024-10-03 2:10PM EDT | 89.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 8 | 27 | 182.42% |
| ROKU241011C00090000 | 2024-10-10 12:46PM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 56 | 121.88% |
| ROKU241011C00091000 | 2024-10-08 10:15AM EDT | 91.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 203.91% |
| ROKU241011C00093000 | 2024-09-30 12:05PM EDT | 93.00 | 0.42 | 0.00 | 0.50 | 0.00 | - | - | 1 | 224.22% |
| ROKU241011C00095000 | 2024-10-08 1:55PM EDT | 95.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 39 | 244.14% |
| ROKU241011C00096000 | 2024-10-08 10:09AM EDT | 96.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 253.52% |
| ROKU241011C00097000 | 2024-09-30 10:49AM EDT | 97.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 165.63% |
| ROKU241011C00100000 | 2024-10-04 2:07PM EDT | 100.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 25 | 53 | 190.63% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU241011P00035000 | 2024-10-04 10:17AM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 537.50% |
| ROKU241011P00052000 | 2024-09-16 3:04PM EDT | 52.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 27 | 17 | 384.38% |
| ROKU241011P00053000 | 2024-09-10 10:59AM EDT | 53.00 | 0.39 | 0.00 | 0.23 | 0.00 | - | 25 | 25 | 367.97% |
| ROKU241011P00054000 | 2024-10-01 10:12AM EDT | 54.00 | 0.27 | 0.00 | 0.42 | 0.00 | - | - | 30 | 391.41% |
| ROKU241011P00055000 | 2024-10-04 12:56PM EDT | 55.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 2 | 6 | 414.84% |
| ROKU241011P00056000 | 2024-09-23 10:05AM EDT | 56.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 3 | 29 | 318.75% |
| ROKU241011P00057000 | 2024-10-03 1:46PM EDT | 57.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 243 | 253 | 378.91% |
| ROKU241011P00058000 | 2024-10-07 9:43AM EDT | 58.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 11 | 46 | 290.63% |
| ROKU241011P00059000 | 2024-10-07 12:37PM EDT | 59.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 19 | 116 | 280.47% |
| ROKU241011P00060000 | 2024-10-03 1:47PM EDT | 60.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 11 | 47 | 303.13% |
| ROKU241011P00061000 | 2024-10-07 2:13PM EDT | 61.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 14 | 54 | 287.11% |
| ROKU241011P00062000 | 2024-10-07 9:56AM EDT | 62.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 40 | 271.09% |
| ROKU241011P00063000 | 2024-10-07 2:51PM EDT | 63.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 720 | 911 | 275.78% |
| ROKU241011P00064000 | 2024-10-07 9:30AM EDT | 64.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 35 | 239.45% |
| ROKU241011P00065000 | 2024-10-07 2:00PM EDT | 65.00 | 0.04 | 0.01 | 0.50 | 0.00 | - | 5 | 119 | 224.61% |
| ROKU241011P00066000 | 2024-10-08 11:12AM EDT | 66.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1,856 | 1,871 | 208.20% |
| ROKU241011P00067000 | 2024-10-08 11:55AM EDT | 67.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 5 | 56 | 209.57% |
| ROKU241011P00068000 | 2024-10-10 11:38AM EDT | 68.00 | 0.01 | 0.00 | 0.23 | -0.01 | -50.00% | 208 | 93 | 148.83% |
| ROKU241011P00069000 | 2024-10-10 2:27PM EDT | 69.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 170 | 96.88% |
| ROKU241011P00070000 | 2024-10-10 3:12PM EDT | 70.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 13 | 450 | 85.94% |
| ROKU241011P00071000 | 2024-10-10 2:57PM EDT | 71.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 101 | 573 | 94.14% |
| ROKU241011P00072000 | 2024-10-10 2:57PM EDT | 72.00 | 0.07 | 0.01 | 0.15 | -0.01 | -12.50% | 123 | 271 | 86.33% |
| ROKU241011P00073000 | 2024-10-10 12:28PM EDT | 73.00 | 0.03 | 0.02 | 0.20 | -0.08 | -72.73% | 9 | 185 | 78.52% |
| ROKU241011P00074000 | 2024-10-10 3:02PM EDT | 74.00 | 0.07 | 0.03 | 0.08 | -0.16 | -69.57% | 28 | 258 | 54.69% |
| ROKU241011P00075000 | 2024-10-10 3:38PM EDT | 75.00 | 0.16 | 0.08 | 0.13 | -0.22 | -57.89% | 39 | 527 | 51.95% |
| ROKU241011P00076000 | 2024-10-10 3:44PM EDT | 76.00 | 0.33 | 0.22 | 0.30 | -0.19 | -36.54% | 191 | 651 | 50.39% |
| ROKU241011P00077000 | 2024-10-10 3:57PM EDT | 77.00 | 0.65 | 0.40 | 0.66 | -0.35 | -35.00% | 207 | 333 | 51.56% |
| ROKU241011P00078000 | 2024-10-10 2:19PM EDT | 78.00 | 1.50 | 0.89 | 1.32 | -0.01 | -0.66% | 116 | 171 | 59.96% |
| ROKU241011P00079000 | 2024-10-10 10:36AM EDT | 79.00 | 1.55 | 1.56 | 2.24 | -0.70 | -31.11% | 5 | 82 | 51.95% |
| ROKU241011P00080000 | 2024-10-10 1:21PM EDT | 80.00 | 2.50 | 2.43 | 2.83 | -0.50 | -16.67% | 100 | 117 | 61.91% |
| ROKU241011P00083000 | 2024-10-08 1:15PM EDT | 83.00 | 5.15 | 5.30 | 6.10 | 0.00 | - | 2 | 15 | 81.25% |
| ROKU241011P00084000 | 2024-09-23 11:50AM EDT | 84.00 | 9.70 | 4.70 | 7.10 | 0.00 | - | - | 1 | 148.83% |
| ROKU241011P00085000 | 2024-10-08 12:30PM EDT | 85.00 | 7.30 | 7.15 | 8.05 | 0.00 | - | 50 | 91 | 157.23% |
| ROKU241011P00088000 | 2024-09-30 3:12PM EDT | 88.00 | 13.73 | 10.10 | 11.10 | 0.00 | - | - | 1 | 201.76% |
© 2024 Yahoo. All rights reserved.