Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU250321C00030000 | 2024-09-13 9:30AM EDT | 30.00 | 45.00 | 45.30 | 46.25 | +13.50 | +42.86% | 1 | 16 | 90.43% |
| ROKU250321C00035000 | 2024-06-28 9:52AM EDT | 35.00 | 28.90 | 26.90 | 28.10 | 0.00 | - | 5 | 0 | 0.00% |
| ROKU250321C00040000 | 2024-08-21 10:08AM EDT | 40.00 | 25.78 | 36.10 | 37.05 | 0.00 | - | 1 | 15 | 76.54% |
| ROKU250321C00045000 | 2024-09-12 12:54PM EDT | 45.00 | 32.10 | 32.00 | 32.40 | 0.00 | - | 2 | 127 | 71.53% |
| ROKU250321C00050000 | 2024-09-13 1:40PM EDT | 50.00 | 28.00 | 27.90 | 28.25 | +0.80 | +2.94% | 1 | 406 | 67.80% |
| ROKU250321C00055000 | 2024-08-30 1:55PM EDT | 55.00 | 17.88 | 24.05 | 24.70 | 0.00 | - | 5 | 89 | 65.88% |
| ROKU250321C00060000 | 2024-09-13 3:37PM EDT | 60.00 | 20.86 | 20.55 | 20.85 | +4.76 | +29.57% | 15 | 246 | 62.55% |
| ROKU250321C00065000 | 2024-09-13 3:38PM EDT | 65.00 | 17.60 | 17.35 | 17.65 | +0.45 | +2.62% | 3 | 226 | 60.61% |
| ROKU250321C00070000 | 2024-09-13 3:53PM EDT | 70.00 | 14.60 | 14.55 | 14.80 | +0.37 | +2.60% | 1 | 294 | 59.13% |
| ROKU250321C00075000 | 2024-09-13 3:21PM EDT | 75.00 | 12.32 | 12.05 | 12.30 | +0.18 | +1.48% | 9 | 235 | 57.79% |
| ROKU250321C00080000 | 2024-09-12 3:44PM EDT | 80.00 | 9.90 | 9.95 | 10.20 | 0.00 | - | 71 | 241 | 56.94% |
| ROKU250321C00085000 | 2024-09-12 3:43PM EDT | 85.00 | 8.35 | 8.15 | 8.40 | +0.25 | +3.09% | 8 | 367 | 56.18% |
| ROKU250321C00090000 | 2024-09-13 2:11PM EDT | 90.00 | 7.10 | 6.65 | 6.90 | +0.40 | +5.97% | 197 | 906 | 55.62% |
| ROKU250321C00095000 | 2024-09-13 10:00AM EDT | 95.00 | 5.60 | 5.45 | 5.70 | 0.00 | - | 1 | 576 | 55.41% |
| ROKU250321C00100000 | 2024-09-12 3:41PM EDT | 100.00 | 4.55 | 4.45 | 4.65 | 0.00 | - | 57 | 237 | 55.08% |
| ROKU250321C00105000 | 2024-09-13 3:14PM EDT | 105.00 | 3.85 | 3.65 | 3.85 | +0.15 | +4.05% | 17 | 31 | 55.07% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU250321P00030000 | 2024-08-28 11:26AM EDT | 30.00 | 0.44 | 0.09 | 0.52 | 0.00 | - | 5 | 56 | 69.24% |
| ROKU250321P00035000 | 2024-08-30 11:08AM EDT | 35.00 | 0.82 | 0.25 | 0.75 | 0.00 | - | 4 | 73 | 64.50% |
| ROKU250321P00040000 | 2024-09-13 10:02AM EDT | 40.00 | 0.90 | 0.71 | 1.06 | -0.37 | -29.13% | 1 | 1,428 | 62.11% |
| ROKU250321P00045000 | 2024-09-13 2:29PM EDT | 45.00 | 1.44 | 1.31 | 1.39 | -0.03 | -2.04% | 1 | 856 | 58.64% |
| ROKU250321P00050000 | 2024-09-12 1:03PM EDT | 50.00 | 2.20 | 2.06 | 2.17 | -0.04 | -1.79% | 1 | 342 | 56.71% |
| ROKU250321P00055000 | 2024-09-12 2:54PM EDT | 55.00 | 3.50 | 3.10 | 3.20 | 0.00 | - | 2 | 938 | 54.93% |
| ROKU250321P00060000 | 2024-09-13 1:47PM EDT | 60.00 | 4.36 | 4.45 | 4.60 | -1.32 | -23.24% | 20 | 1,586 | 53.49% |
| ROKU250321P00065000 | 2024-09-13 2:10PM EDT | 65.00 | 6.06 | 6.15 | 6.30 | -0.56 | -8.46% | 2 | 76 | 52.05% |
| ROKU250321P00070000 | 2024-09-13 3:14PM EDT | 70.00 | 8.31 | 8.20 | 8.40 | -0.48 | -5.46% | 1,437 | 161 | 50.76% |
| ROKU250321P00075000 | 2024-09-12 11:23AM EDT | 75.00 | 11.54 | 10.65 | 10.90 | 0.00 | - | 1 | 17 | 50.29% |
| ROKU250321P00080000 | 2024-09-13 2:18PM EDT | 80.00 | 13.55 | 13.50 | 13.75 | -0.50 | -3.56% | 8 | 58 | 49.33% |
| ROKU250321P00085000 | 2024-09-05 11:56AM EDT | 85.00 | 22.34 | 16.60 | 16.90 | 0.00 | - | 1 | 165 | 48.24% |
| ROKU250321P00090000 | 2024-07-11 11:22AM EDT | 90.00 | 30.95 | 34.75 | 35.50 | 0.00 | - | 1 | 141 | 116.98% |
| ROKU250321P00095000 | 2024-08-02 11:36AM EDT | 95.00 | 40.62 | 28.95 | 29.20 | 0.00 | - | 2 | 26 | 71.03% |
© 2024 Yahoo. All rights reserved.