At close: November 27 at 4:00 p.m. EST
After hours: November 27 at 7:57 p.m. EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU241129C00040000 | 2024-10-31 2:13 p.m. | 40 | 22.40 | 25.80 | 29.75 | 0.00 | 0.00% | - | 1 | 462.50% |
| ROKU241129C00050000 | 2024-11-27 7:43 p.m. | 50 | 18.20 | 17.20 | 19.20 | -0.95 | -4.96% | 1 | 1 | 420.31% |
| ROKU241129C00055000 | 2024-11-26 8:04 p.m. | 55 | 11.93 | 11.95 | 14.30 | 0.00 | 0.00% | 1 | 2 | 300.39% |
| ROKU241129C00056000 | 2024-11-06 4:17 p.m. | 56 | 11.14 | 11.40 | 12.20 | -5.31 | -32.28% | 1 | 1 | 200.78% |
| ROKU241129C00057000 | 2024-11-26 3:42 p.m. | 57 | 10.18 | 10.40 | 11.25 | 0.00 | 0.00% | 2 | 2 | 193.75% |
| ROKU241129C00059000 | 2024-11-20 4:00 p.m. | 59 | 9.38 | 7.50 | 9.20 | 0.00 | 0.00% | - | 1 | 231.64% |
| ROKU241129C00060000 | 2024-11-22 6:37 p.m. | 60 | 9.70 | 6.95 | 8.10 | 0.00 | 0.00% | 4 | 53 | 197.07% |
| ROKU241129C00061000 | 2024-11-08 4:27 p.m. | 61 | 12.02 | 6.30 | 7.25 | 0.00 | 0.00% | 1 | 143 | 114.84% |
| ROKU241129C00062000 | 2024-11-27 7:00 p.m. | 62 | 6.08 | 5.40 | 6.10 | 0.78 | 14.72% | 2 | 34 | 91.41% |
| ROKU241129C00063000 | 2024-11-27 5:14 p.m. | 63 | 4.24 | 4.40 | 5.15 | -0.06 | -1.40% | 3 | 115 | 85.16% |
| ROKU241129C00064000 | 2024-11-26 8:50 p.m. | 64 | 3.15 | 2.51 | 4.15 | 0.15 | 5.00% | 1 | 207 | 122.46% |
| ROKU241129C00065000 | 2024-11-27 8:16 p.m. | 65 | 1.69 | 2.28 | 3.05 | -0.38 | -18.36% | 10 | 177 | 90.63% |
| ROKU241129C00066000 | 2024-11-27 8:16 p.m. | 66 | 2.14 | 1.15 | 3.00 | 1.14 | 114.00% | 118 | 262 | 71.29% |
| ROKU241129C00067000 | 2024-11-27 8:32 p.m. | 67 | 1.03 | 0.72 | 1.04 | 0.48 | 87.27% | 464 | 256 | 44.14% |
| ROKU241129C00068000 | 2024-11-27 8:52 p.m. | 68 | 0.45 | 0.31 | 0.45 | 0.15 | 50.00% | 839 | 809 | 41.21% |
| ROKU241129C00069000 | 2024-11-27 8:59 p.m. | 69 | 0.15 | 0.10 | 0.16 | 0.01 | 7.14% | 2,528 | 1,086 | 41.80% |
| ROKU241129C00070000 | 2024-11-27 8:59 p.m. | 70 | 0.05 | 0.04 | 0.07 | -0.04 | -44.44% | 29,625 | 1,396 | 47.27% |
| ROKU241129C00071000 | 2024-11-27 8:55 p.m. | 71 | 0.05 | 0.02 | 0.06 | 0.00 | 0.00% | 634 | 1,038 | 54.69% |
| ROKU241129C00072000 | 2024-11-27 8:51 p.m. | 72 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 42 | 2,393 | 59.38% |
| ROKU241129C00073000 | 2024-11-27 8:54 p.m. | 73 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 33 | 1,778 | 73.44% |
| ROKU241129C00074000 | 2024-11-27 5:18 p.m. | 74 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 44 | 1,239 | 86.72% |
| ROKU241129C00075000 | 2024-11-27 7:57 p.m. | 75 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 38 | 1,807 | 91.41% |
| ROKU241129C00076000 | 2024-11-27 8:01 p.m. | 76 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 4 | 334 | 104.69% |
| ROKU241129C00077000 | 2024-11-27 8:01 p.m. | 77 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 8 | 908 | 110.94% |
| ROKU241129C00078000 | 2024-11-27 8:45 p.m. | 78 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 36 | 317 | 125.00% |
| ROKU241129C00079000 | 2024-11-27 6:12 p.m. | 79 | 0.01 | 0.00 | 0.23 | 0.00 | 0.00% | 47 | 159 | 171.48% |
| ROKU241129C00080000 | 2024-11-27 8:42 p.m. | 80 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 90 | 1,249 | 118.75% |
| ROKU241129C00081000 | 2024-11-25 6:54 p.m. | 81 | 0.03 | 0.00 | 0.81 | 0.00 | 0.00% | 1 | 134 | 254.30% |
| ROKU241129C00082000 | 2024-11-26 7:27 p.m. | 82 | 0.01 | 0.00 | 0.70 | 0.00 | 0.00% | 113 | 172 | 257.42% |
| ROKU241129C00083000 | 2024-11-26 7:27 p.m. | 83 | 0.01 | 0.00 | 0.70 | 0.00 | 0.00% | 104 | 493 | 269.14% |
| ROKU241129C00084000 | 2024-11-26 3:37 p.m. | 84 | 0.01 | 0.00 | 0.70 | 0.00 | 0.00% | 36 | 74 | 280.86% |
| ROKU241129C00085000 | 2024-11-27 5:46 p.m. | 85 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 580 | 156.25% |
| ROKU241129C00086000 | 2024-11-25 4:54 p.m. | 86 | 0.01 | 0.00 | 0.49 | 0.00 | 0.00% | 1 | 23 | 280.86% |
| ROKU241129C00087000 | 2024-11-19 8:17 p.m. | 87 | 0.10 | 0.00 | 0.70 | 0.00 | 0.00% | 5 | 113 | 314.45% |
| ROKU241129C00088000 | 2024-11-20 2:30 p.m. | 88 | 0.04 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 32 | 348.44% |
| ROKU241129C00089000 | 2024-11-14 6:31 p.m. | 89 | 0.13 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 25 | 359.57% |
| ROKU241129C00090000 | 2024-11-26 3:59 p.m. | 90 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 110 | 187.50% |
| ROKU241129C00095000 | 2024-11-22 8:46 p.m. | 95 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 149 | 602 | 237.50% |
| ROKU241129C00100000 | 2024-11-25 2:30 p.m. | 100 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 135 | 340.63% |
| ROKU241129C00105000 | 2024-11-21 3:32 p.m. | 105 | 0.03 | 0.00 | 0.04 | 0.00 | 0.00% | 13 | 91 | 321.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU241129P00040000 | 2024-10-28 1:37 p.m. | 40 | 0.15 | 0.00 | 0.23 | 0.00 | 0.00% | - | 1 | 503.13% |
| ROKU241129P00045000 | 2024-11-15 8:56 p.m. | 45 | 0.25 | 0.00 | 0.23 | 0.00 | 0.00% | 1 | 4 | 402.34% |
| ROKU241129P00050000 | 2024-11-15 8:56 p.m. | 50 | 0.25 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 36 | 308.59% |
| ROKU241129P00052000 | 2024-11-04 3:01 p.m. | 52 | 0.11 | 0.00 | 0.95 | 0.00 | 0.00% | - | 1 | 373.83% |
| ROKU241129P00053000 | 2024-11-04 3:01 p.m. | 53 | 0.13 | 0.00 | 0.95 | 0.00 | 0.00% | - | 1 | 352.73% |
| ROKU241129P00054000 | 2024-11-06 4:08 p.m. | 54 | 0.07 | 0.00 | 2.13 | 0.00 | 0.00% | - | 2 | 423.05% |
| ROKU241129P00055000 | 2024-11-25 4:44 p.m. | 55 | 0.02 | 0.00 | 0.95 | 0.00 | 0.00% | 41 | 318 | 311.33% |
| ROKU241129P00056000 | 2024-11-25 4:38 p.m. | 56 | 0.02 | 0.00 | 0.95 | 0.00 | 0.00% | 10 | 13 | 290.63% |
| ROKU241129P00057000 | 2024-11-26 3:14 p.m. | 57 | 0.03 | 0.00 | 1.00 | 0.00 | 0.00% | 3 | 37 | 274.22% |
| ROKU241129P00058000 | 2024-11-26 4:16 p.m. | 58 | 0.04 | 0.00 | 0.39 | 0.00 | 0.00% | 1 | 145 | 198.44% |
| ROKU241129P00059000 | 2024-11-22 7:36 p.m. | 59 | 0.04 | 0.00 | 0.38 | 0.00 | 0.00% | 3 | 47 | 180.08% |
| ROKU241129P00060000 | 2024-11-27 3:13 p.m. | 60 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 5 | 362 | 110.94% |
| ROKU241129P00061000 | 2024-11-27 7:14 p.m. | 61 | 0.01 | 0.01 | 0.20 | -0.03 | -75.00% | 55 | 117 | 126.56% |
| ROKU241129P00062000 | 2024-11-27 5:51 p.m. | 62 | 0.01 | 0.01 | 0.10 | -0.05 | -83.33% | 14 | 241 | 96.88% |
| ROKU241129P00063000 | 2024-11-27 5:31 p.m. | 63 | 0.03 | 0.00 | 0.04 | -0.04 | -57.14% | 5 | 203 | 68.75% |
| ROKU241129P00064000 | 2024-11-27 6:56 p.m. | 64 | 0.03 | 0.01 | 0.09 | -0.11 | -78.57% | 22 | 259 | 66.41% |
| ROKU241129P00065000 | 2024-11-27 7:32 p.m. | 65 | 0.02 | 0.02 | 0.06 | -0.28 | -93.33% | 133 | 681 | 53.52% |
| ROKU241129P00066000 | 2024-11-27 8:48 p.m. | 66 | 0.07 | 0.06 | 0.10 | -0.50 | -87.72% | 128 | 592 | 43.56% |
| ROKU241129P00067000 | 2024-11-27 8:55 p.m. | 67 | 0.20 | 0.21 | 0.29 | -1.00 | -83.33% | 1,014 | 1,247 | 41.02% |
| ROKU241129P00068000 | 2024-11-27 8:59 p.m. | 68 | 0.67 | 0.61 | 0.79 | -0.87 | -56.49% | 128 | 1,717 | 44.73% |
| ROKU241129P00069000 | 2024-11-27 8:43 p.m. | 69 | 1.30 | 1.27 | 1.73 | -1.11 | -46.06% | 55 | 301 | 66.41% |
| ROKU241129P00070000 | 2024-11-27 8:33 p.m. | 70 | 2.51 | 1.56 | 2.72 | -0.81 | -24.40% | 64 | 234 | 87.50% |
| ROKU241129P00071000 | 2024-11-27 7:06 p.m. | 71 | 2.98 | 3.05 | 4.00 | -1.47 | -33.03% | 9 | 109 | 86.13% |
| ROKU241129P00072000 | 2024-11-27 7:27 p.m. | 72 | 3.89 | 3.95 | 5.35 | 0.02 | 0.52% | 14 | 137 | 117.58% |
| ROKU241129P00073000 | 2024-11-27 7:27 p.m. | 73 | 4.87 | 4.90 | 6.15 | -1.53 | -23.91% | 3 | 52 | 117.97% |
| ROKU241129P00074000 | 2024-11-27 3:17 p.m. | 74 | 7.30 | 5.85 | 6.65 | 0.00 | 0.00% | 2 | 10 | 150.20% |
| ROKU241129P00075000 | 2024-11-27 7:11 p.m. | 75 | 6.75 | 6.85 | 7.75 | -1.40 | -17.18% | 67 | 24 | 84.38% |
| ROKU241129P00076000 | 2024-11-26 6:47 p.m. | 76 | 8.74 | 7.85 | 8.60 | 0.00 | 0.00% | 2 | 8 | 172.85% |
| ROKU241129P00077000 | 2024-11-26 8:37 p.m. | 77 | 10.24 | 8.85 | 9.65 | 0.00 | 0.00% | 2 | 9 | 194.14% |
| ROKU241129P00078000 | 2024-11-25 3:03 p.m. | 78 | 9.13 | 9.95 | 10.60 | 0.00 | 0.00% | 1 | 5 | 200.00% |
| ROKU241129P00079000 | 2024-11-13 7:09 p.m. | 79 | 4.15 | 10.80 | 12.55 | 0.00 | 0.00% | 3 | 3 | 225.20% |
| ROKU241129P00080000 | 2024-11-26 8:37 p.m. | 80 | 13.20 | 11.80 | 13.30 | 0.00 | 0.00% | 65 | 8 | 216.41% |
| ROKU241129P00081000 | 2024-11-12 5:20 p.m. | 81 | 6.00 | 12.90 | 13.60 | 0.00 | 0.00% | 3 | 0 | 237.89% |
| ROKU241129P00082000 | 2024-10-31 5:50 p.m. | 82 | 20.00 | 13.75 | 14.70 | 0.00 | 0.00% | 3 | 0 | 267.58% |
| ROKU241129P00083000 | 2024-11-13 7:43 p.m. | 83 | 8.00 | 14.90 | 15.70 | 0.00 | 0.00% | - | 1 | 153.13% |
| ROKU241129P00085000 | 2024-11-25 6:45 p.m. | 85 | 15.70 | 16.80 | 18.50 | 0.00 | 0.00% | 1 | 0 | 294.14% |
| ROKU241129P00086000 | 2024-11-18 3:38 p.m. | 86 | 13.85 | 16.95 | 20.05 | 0.00 | 0.00% | 1 | 0 | 272.66% |
| ROKU241129P00090000 | 2024-11-18 3:38 p.m. | 90 | 17.90 | 20.30 | 23.95 | 0.00 | 0.00% | - | 0 | 525.00% |
| ROKU241129P00094000 | 2024-11-21 3:14 p.m. | 94 | 25.45 | 24.35 | 28.15 | 0.00 | 0.00% | - | 0 | 595.70% |
Related Tickers
NFLX Netflix, Inc.
877.34
+0.54%
DIS The Walt Disney Company
117.60
+1.86%
PARA Paramount Global
10.77
+1.22%
AMC AMC Entertainment Holdings, Inc.
4.9700
+3.54%
SIRI Sirius XM Holdings Inc.
26.62
+1.14%
WBD Warner Bros. Discovery, Inc.
10.38
+2.67%
IQ iQIYI, Inc.
2.1500
+8.04%
PLAY Dave & Buster's Entertainment, Inc.
37.62
+4.27%
WMG Warner Music Group Corp.
32.10
-0.93%
LYV Live Nation Entertainment, Inc.
139.73
+0.62%