Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240802C00060000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 3.95 | 3.85 | 4.00 | +0.55 | +16.18% | 240 | 366 | 133.64% |
| ROKU240809C00060000 | 2024-07-26 3:48PM EDT | 2024-08-09 | 4.18 | 4.20 | 5.60 | +0.22 | +5.56% | 13 | 83 | 115.63% |
| ROKU240816C00060000 | 2024-07-26 3:57PM EDT | 2024-08-16 | 4.65 | 4.65 | 4.75 | +0.60 | +14.81% | 97 | 1,671 | 90.87% |
| ROKU240823C00060000 | 2024-07-26 3:57PM EDT | 2024-08-23 | 4.87 | 4.85 | 5.15 | +0.42 | +9.44% | 32 | 58 | 83.30% |
| ROKU240830C00060000 | 2024-07-26 12:16PM EDT | 2024-08-30 | 5.05 | 5.10 | 6.00 | +0.80 | +18.82% | 5 | 42 | 82.06% |
| ROKU240906C00060000 | 2024-07-25 3:22PM EDT | 2024-09-06 | 5.26 | 5.10 | 6.55 | 0.00 | - | - | - | 78.37% |
| ROKU240920C00060000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 6.00 | 6.00 | 6.10 | +0.60 | +11.11% | 73 | 1,811 | 70.31% |
| ROKU241018C00060000 | 2024-07-26 1:54PM EDT | 2024-10-18 | 6.40 | 6.85 | 7.05 | -0.35 | -5.19% | 26 | 749 | 65.41% |
| ROKU241220C00060000 | 2024-07-25 1:26PM EDT | 2024-12-20 | 9.01 | 9.40 | 9.55 | 0.00 | - | 23 | 677 | 66.50% |
| ROKU250117C00060000 | 2024-07-26 3:55PM EDT | 2025-01-17 | 10.05 | 10.05 | 10.15 | +0.55 | +5.79% | 70 | 3,380 | 64.84% |
| ROKU250321C00060000 | 2024-07-25 1:15PM EDT | 2025-03-21 | 11.75 | 11.85 | 13.10 | 0.00 | - | 2 | 205 | 68.38% |
| ROKU250620C00060000 | 2024-07-25 11:55AM EDT | 2025-06-20 | 15.10 | 13.90 | 14.25 | +1.60 | +11.85% | 4 | 518 | 65.58% |
| ROKU251017C00060000 | 2024-07-22 10:49AM EDT | 2025-10-17 | 18.35 | 16.20 | 17.40 | 0.00 | - | 20 | 31 | 67.18% |
| ROKU260116C00060000 | 2024-07-26 2:06PM EDT | 2026-01-16 | 17.40 | 17.80 | 18.45 | +1.10 | +6.75% | 1 | 1,246 | 66.20% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240802P00060000 | 2024-07-26 3:51PM EDT | 2024-08-02 | 4.95 | 4.75 | 4.90 | -0.40 | -7.48% | 29 | 472 | 131.84% |
| ROKU240809P00060000 | 2024-07-25 12:59PM EDT | 2024-08-09 | 5.47 | 4.35 | 5.20 | 0.00 | - | 2 | 156 | 92.14% |
| ROKU240816P00060000 | 2024-07-26 3:47PM EDT | 2024-08-16 | 5.60 | 5.45 | 5.55 | -0.30 | -5.08% | 94 | 1,650 | 88.04% |
| ROKU240823P00060000 | 2024-07-25 12:59PM EDT | 2024-08-23 | 5.74 | 3.75 | 5.75 | -0.29 | -4.81% | 1 | 82 | 64.75% |
| ROKU240830P00060000 | 2024-07-26 11:46AM EDT | 2024-08-30 | 6.30 | 5.80 | 6.05 | -1.25 | -16.56% | 1 | 56 | 74.02% |
| ROKU240906P00060000 | 2024-07-25 11:58AM EDT | 2024-09-06 | 6.88 | 5.15 | 6.25 | 0.00 | - | - | - | 64.77% |
| ROKU240920P00060000 | 2024-07-26 12:48PM EDT | 2024-09-20 | 6.66 | 6.50 | 6.65 | -0.48 | -6.72% | 15 | 1,625 | 65.59% |
| ROKU241018P00060000 | 2024-07-26 2:56PM EDT | 2024-10-18 | 7.45 | 7.15 | 7.35 | -0.10 | -1.32% | 665 | 1,924 | 59.55% |
| ROKU241220P00060000 | 2024-07-26 1:59PM EDT | 2024-12-20 | 9.60 | 9.15 | 9.35 | +0.15 | +1.59% | 1 | 454 | 58.48% |
| ROKU250117P00060000 | 2024-07-25 3:48PM EDT | 2025-01-17 | 10.00 | 8.95 | 9.80 | -0.20 | -1.96% | 1 | 3,510 | 54.38% |
| ROKU250321P00060000 | 2024-07-18 2:53PM EDT | 2025-03-21 | 9.85 | 10.45 | 11.25 | 0.00 | - | 1 | 710 | 54.49% |
| ROKU250620P00060000 | 2024-07-24 12:54PM EDT | 2025-06-20 | 13.80 | 12.50 | 12.75 | 0.00 | - | 10 | 369 | 54.46% |
| ROKU251017P00060000 | 2024-06-18 10:51AM EDT | 2025-10-17 | 15.95 | 12.40 | 12.70 | 0.00 | - | - | 10 | 46.97% |
| ROKU260116P00060000 | 2024-07-24 2:19PM EDT | 2026-01-16 | 16.20 | 14.10 | 15.45 | 0.00 | - | 2 | 485 | 50.32% |
© 2024 Yahoo. All rights reserved.