Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
Strike:80.00
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU241004C00080000 | 2024-10-03 1:34PM EDT | 2024-10-04 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 747 | 5,099 | 52.34% |
| ROKU241011C00080000 | 2024-10-03 1:51PM EDT | 2024-10-11 | 0.55 | 0.52 | 0.57 | +0.20 | +58.82% | 146 | 1,299 | 46.53% |
| ROKU241018C00080000 | 2024-10-03 1:37PM EDT | 2024-10-18 | 1.10 | 1.09 | 1.16 | +0.17 | +18.28% | 305 | 5,189 | 47.17% |
| ROKU241025C00080000 | 2024-10-03 1:48PM EDT | 2024-10-25 | 1.66 | 1.52 | 1.81 | +0.32 | +23.88% | 6 | 327 | 49.37% |
| ROKU241101C00080000 | 2024-10-03 1:08PM EDT | 2024-11-01 | 3.00 | 2.40 | 3.20 | +0.35 | +13.21% | 57 | 209 | 55.71% |
| ROKU241115C00080000 | 2024-10-03 12:25PM EDT | 2024-11-15 | 4.20 | 4.25 | 4.40 | +0.44 | +11.70% | 58 | 1,091 | 61.22% |
| ROKU241220C00080000 | 2024-10-03 11:45AM EDT | 2024-12-20 | 5.70 | 5.65 | 5.80 | +0.35 | +6.54% | 12 | 1,331 | 55.88% |
| ROKU250117C00080000 | 2024-10-03 1:13PM EDT | 2025-01-17 | 6.55 | 6.65 | 6.75 | +0.50 | +8.26% | 2 | 1,789 | 54.08% |
| ROKU250321C00080000 | 2024-10-03 1:13PM EDT | 2025-03-21 | 9.25 | 9.35 | 9.55 | -0.06 | -0.64% | 2 | 300 | 56.39% |
| ROKU250417C00080000 | 2024-09-27 11:34AM EDT | 2025-04-17 | 10.30 | 10.10 | 10.30 | 0.00 | - | 40 | 45 | 55.80% |
| ROKU250620C00080000 | 2024-10-02 11:05AM EDT | 2025-06-20 | 12.10 | 12.20 | 12.40 | 0.00 | - | 1 | 303 | 56.81% |
| ROKU251017C00080000 | 2024-10-01 9:45AM EDT | 2025-10-17 | 16.00 | 15.10 | 15.40 | 0.00 | - | 8 | 154 | 56.85% |
| ROKU260116C00080000 | 2024-10-01 3:50PM EDT | 2026-01-16 | 17.50 | 17.30 | 18.20 | 0.00 | - | 1 | 568 | 58.58% |
| ROKU270115C00080000 | 2024-09-30 10:09AM EDT | 2027-01-15 | 24.25 | 23.65 | 24.70 | 0.00 | - | 1 | 29 | 58.89% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU241004P00080000 | 2024-10-01 1:14PM EDT | 2024-10-04 | 6.27 | 4.65 | 5.45 | 0.00 | - | 25 | 35 | 84.77% |
| ROKU241011P00080000 | 2024-10-03 10:45AM EDT | 2024-10-11 | 5.64 | 5.45 | 5.60 | -0.96 | -14.55% | 68 | 65 | 44.97% |
| ROKU241018P00080000 | 2024-10-01 9:50AM EDT | 2024-10-18 | 6.20 | 5.95 | 6.10 | 0.00 | - | 9 | 631 | 44.43% |
| ROKU241101P00080000 | 2024-09-24 11:38AM EDT | 2024-11-01 | 8.31 | 6.50 | 8.40 | 0.00 | - | 11 | 12 | 50.37% |
| ROKU241115P00080000 | 2024-10-03 12:44PM EDT | 2024-11-15 | 9.15 | 8.85 | 9.00 | -0.25 | -2.66% | 31 | 300 | 56.49% |
| ROKU241220P00080000 | 2024-10-01 10:13AM EDT | 2024-12-20 | 10.90 | 9.95 | 10.15 | 0.00 | - | 3 | 482 | 50.42% |
| ROKU250117P00080000 | 2024-10-02 12:31PM EDT | 2025-01-17 | 11.29 | 10.65 | 10.80 | 0.00 | - | 2 | 2,132 | 48.00% |
| ROKU250321P00080000 | 2024-09-30 3:58PM EDT | 2025-03-21 | 13.11 | 12.50 | 13.00 | 0.00 | - | 2 | 93 | 48.91% |
| ROKU250417P00080000 | 2024-10-03 1:21PM EDT | 2025-04-17 | 13.50 | 12.20 | 13.55 | -0.65 | -4.59% | 11 | 179 | 47.94% |
| ROKU250620P00080000 | 2024-10-02 3:56PM EDT | 2025-06-20 | 15.50 | 15.00 | 15.25 | 0.00 | - | 16 | 184 | 48.38% |
| ROKU251017P00080000 | 2024-09-25 3:22PM EDT | 2025-10-17 | 17.78 | 17.00 | 17.40 | 0.00 | - | 1 | 16 | 47.17% |
| ROKU260116P00080000 | 2024-09-30 10:25AM EDT | 2026-01-16 | 19.20 | 18.00 | 19.25 | 0.00 | - | 1 | 187 | 47.87% |
© 2024 Yahoo. All rights reserved.