Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:24PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU250117C00020000 | 2024-09-18 12:11PM EDT | 20.00 | 57.30 | 53.25 | 56.50 | 0.00 | - | 2 | 104 | 183.25% |
| ROKU250117C00022500 | 2024-06-18 2:55PM EDT | 22.50 | 32.20 | 39.55 | 42.60 | 0.00 | - | 1 | 45 | 0.00% |
| ROKU250117C00025000 | 2024-08-23 2:49PM EDT | 25.00 | 44.90 | 51.10 | 51.70 | 0.00 | - | 1 | 131 | 151.42% |
| ROKU250117C00030000 | 2024-09-27 10:24AM EDT | 30.00 | 45.60 | 44.95 | 45.90 | 0.00 | - | 1 | 130 | 98.24% |
| ROKU250117C00035000 | 2024-09-20 1:28PM EDT | 35.00 | 42.07 | 40.30 | 41.65 | 0.00 | - | 1 | 136 | 99.98% |
| ROKU250117C00040000 | 2024-09-18 2:52PM EDT | 40.00 | 39.00 | 35.65 | 36.65 | 0.00 | - | 7 | 457 | 88.62% |
| ROKU250117C00045000 | 2024-09-23 10:09AM EDT | 45.00 | 31.69 | 30.85 | 31.75 | 0.00 | - | 2 | 499 | 77.49% |
| ROKU250117C00050000 | 2024-10-02 9:53AM EDT | 50.00 | 25.80 | 26.50 | 27.10 | +0.10 | +0.39% | 5 | 665 | 71.73% |
| ROKU250117C00055000 | 2024-10-01 11:30AM EDT | 55.00 | 21.43 | 22.15 | 22.35 | 0.00 | - | 1 | 505 | 64.16% |
| ROKU250117C00060000 | 2024-10-02 3:46PM EDT | 60.00 | 17.50 | 18.15 | 18.40 | 0.00 | - | 40 | 3,206 | 61.01% |
| ROKU250117C00065000 | 2024-10-01 2:20PM EDT | 65.00 | 14.95 | 14.60 | 14.80 | 0.00 | - | 11 | 1,604 | 58.62% |
| ROKU250117C00070000 | 2024-10-03 12:02PM EDT | 70.00 | 11.25 | 11.40 | 11.65 | +0.60 | +5.63% | 1 | 1,516 | 56.42% |
| ROKU250117C00075000 | 2024-10-03 11:31AM EDT | 75.00 | 8.90 | 8.75 | 8.95 | +0.43 | +5.08% | 29 | 1,443 | 54.82% |
| ROKU250117C00080000 | 2024-10-03 1:13PM EDT | 80.00 | 6.55 | 6.65 | 6.75 | +0.50 | +8.26% | 2 | 1,789 | 53.85% |
| ROKU250117C00085000 | 2024-10-03 10:58AM EDT | 85.00 | 4.62 | 4.90 | 5.05 | +0.12 | +2.67% | 5 | 1,563 | 53.00% |
| ROKU250117C00090000 | 2024-10-03 12:57PM EDT | 90.00 | 3.55 | 3.60 | 3.75 | +0.11 | +3.20% | 16 | 4,115 | 52.60% |
| ROKU250117C00095000 | 2024-10-03 9:55AM EDT | 95.00 | 2.70 | 2.70 | 2.77 | -0.15 | -5.26% | 3 | 1,080 | 52.69% |
| ROKU250117C00100000 | 2024-10-02 3:30PM EDT | 100.00 | 1.80 | 2.01 | 2.09 | 0.00 | - | 10 | 4,993 | 53.03% |
| ROKU250117C00105000 | 2024-10-02 9:57AM EDT | 105.00 | 1.45 | 1.49 | 1.61 | 0.00 | - | 1 | 863 | 53.52% |
| ROKU250117C00110000 | 2024-10-02 3:23PM EDT | 110.00 | 1.00 | 1.11 | 1.19 | 0.00 | - | 1 | 3,547 | 53.69% |
| ROKU250117C00115000 | 2024-10-01 3:47PM EDT | 115.00 | 0.95 | 0.84 | 0.92 | 0.00 | - | 5 | 480 | 54.27% |
| ROKU250117C00120000 | 2024-10-03 9:56AM EDT | 120.00 | 0.62 | 0.64 | 0.73 | +0.03 | +5.08% | 1 | 791 | 54.98% |
| ROKU250117C00125000 | 2024-09-26 11:04AM EDT | 125.00 | 0.45 | 0.49 | 0.53 | 0.00 | - | 10 | 1,238 | 55.13% |
| ROKU250117C00130000 | 2024-10-02 3:17PM EDT | 130.00 | 0.37 | 0.29 | 0.47 | 0.00 | - | 2 | 594 | 55.27% |
| ROKU250117C00135000 | 2024-10-02 11:41AM EDT | 135.00 | 0.20 | 0.20 | 0.43 | 0.00 | - | 1 | 419 | 56.40% |
| ROKU250117C00140000 | 2024-10-03 11:49AM EDT | 140.00 | 0.25 | 0.21 | 0.27 | +0.07 | +38.89% | 1 | 1,292 | 56.64% |
| ROKU250117C00145000 | 2024-10-02 10:42AM EDT | 145.00 | 0.22 | 0.12 | 0.30 | 0.00 | - | 2 | 1,548 | 58.01% |
| ROKU250117C00150000 | 2024-10-03 11:51AM EDT | 150.00 | 0.16 | 0.12 | 0.26 | -0.04 | -20.00% | 2 | 612 | 59.52% |
| ROKU250117C00155000 | 2024-10-02 9:37AM EDT | 155.00 | 0.13 | 0.10 | 0.25 | 0.00 | - | 101 | 1,498 | 61.13% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU250117P00020000 | 2024-09-09 12:04PM EDT | 20.00 | 0.06 | 0.01 | 0.40 | 0.00 | - | 74 | 1,942 | 121.68% |
| ROKU250117P00022500 | 2024-09-19 10:54AM EDT | 22.50 | 0.10 | 0.01 | 0.19 | 0.00 | - | 1 | 1,042 | 100.20% |
| ROKU250117P00025000 | 2024-10-01 9:30AM EDT | 25.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 5 | 334 | 94.73% |
| ROKU250117P00030000 | 2024-10-03 12:02PM EDT | 30.00 | 0.09 | 0.05 | 0.11 | +0.02 | +28.57% | 12 | 1,553 | 75.20% |
| ROKU250117P00035000 | 2024-10-02 3:56PM EDT | 35.00 | 0.16 | 0.09 | 0.27 | 0.00 | - | 105 | 2,712 | 71.48% |
| ROKU250117P00040000 | 2024-09-26 11:51AM EDT | 40.00 | 0.30 | 0.16 | 0.40 | 0.00 | - | 10 | 3,074 | 64.94% |
| ROKU250117P00045000 | 2024-10-02 10:10AM EDT | 45.00 | 0.57 | 0.37 | 0.63 | 0.00 | - | 1 | 2,230 | 60.99% |
| ROKU250117P00050000 | 2024-10-01 2:53PM EDT | 50.00 | 0.88 | 0.81 | 0.89 | 0.00 | - | 2 | 3,074 | 57.37% |
| ROKU250117P00055000 | 2024-10-03 1:25PM EDT | 55.00 | 1.55 | 1.43 | 1.56 | -0.02 | -1.27% | 2 | 1,773 | 55.42% |
| ROKU250117P00060000 | 2024-10-03 9:55AM EDT | 60.00 | 2.55 | 2.37 | 2.42 | -0.10 | -3.77% | 32 | 6,771 | 53.03% |
| ROKU250117P00065000 | 2024-10-02 1:48PM EDT | 65.00 | 3.93 | 3.70 | 3.80 | -0.17 | -4.15% | 1 | 2,093 | 51.48% |
| ROKU250117P00070000 | 2024-10-03 12:40PM EDT | 70.00 | 5.66 | 5.50 | 5.65 | -0.44 | -7.21% | 1 | 1,551 | 50.12% |
| ROKU250117P00075000 | 2024-10-02 2:49PM EDT | 75.00 | 8.50 | 7.80 | 7.95 | 0.00 | - | 96 | 4,200 | 49.23% |
| ROKU250117P00080000 | 2024-10-02 12:31PM EDT | 80.00 | 11.29 | 10.65 | 10.80 | 0.00 | - | 2 | 2,132 | 48.28% |
| ROKU250117P00085000 | 2024-10-03 11:52AM EDT | 85.00 | 14.00 | 13.90 | 14.05 | -1.05 | -6.98% | 1 | 1,129 | 46.99% |
| ROKU250117P00090000 | 2024-09-26 10:22AM EDT | 90.00 | 19.34 | 17.40 | 17.80 | 0.00 | - | 3 | 1,089 | 46.34% |
| ROKU250117P00095000 | 2024-09-19 10:11AM EDT | 95.00 | 20.45 | 21.55 | 22.35 | 0.00 | - | 1 | 294 | 49.63% |
| ROKU250117P00100000 | 2024-09-25 1:41PM EDT | 100.00 | 26.85 | 25.50 | 26.40 | 0.00 | - | 2 | 10 | 46.88% |
| ROKU250117P00105000 | 2024-09-18 1:06PM EDT | 105.00 | 29.10 | 30.10 | 30.75 | 0.00 | - | 2 | 6 | 44.04% |
| ROKU250117P00110000 | 2024-09-18 12:28PM EDT | 110.00 | 33.65 | 35.20 | 35.80 | 0.00 | - | 1 | 3 | 49.07% |
| ROKU250117P00115000 | 2024-04-01 12:26PM EDT | 115.00 | 51.60 | 53.95 | 56.75 | 0.00 | - | 1 | 0 | 160.12% |
| ROKU250117P00120000 | 2024-09-18 11:04AM EDT | 120.00 | 42.70 | 44.40 | 45.55 | 0.00 | - | 1 | 2 | 52.61% |
| ROKU250117P00125000 | 2024-04-26 3:38PM EDT | 125.00 | 66.75 | 66.45 | 70.35 | 0.00 | - | 60 | 0 | 189.22% |
| ROKU250117P00130000 | 2024-04-26 3:38PM EDT | 130.00 | 71.95 | 71.50 | 75.35 | 0.00 | - | 40 | 0 | 194.06% |
| ROKU250117P00135000 | 2024-02-16 12:19PM EDT | 135.00 | 62.40 | 68.90 | 73.50 | 0.00 | - | 4 | 0 | 153.26% |
| ROKU250117P00140000 | 2024-02-28 4:57PM EDT | 140.00 | 77.70 | 73.00 | 76.35 | 0.00 | - | 820 | 0 | 147.36% |
| ROKU250117P00145000 | 2024-07-15 1:25PM EDT | 145.00 | 81.85 | 86.80 | 90.60 | 0.00 | - | 2 | 0 | 208.31% |
| ROKU250117P00150000 | 2024-07-11 10:10AM EDT | 150.00 | 87.00 | 93.35 | 96.95 | 0.00 | - | 1 | 0 | 221.05% |
| ROKU250117P00155000 | 2024-06-03 12:41PM EDT | 155.00 | 97.00 | 91.00 | 94.80 | 0.00 | - | 1 | 0 | 179.44% |
© 2024 Yahoo. All rights reserved.