Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
Strike:50.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU241011C00050000 | 2024-10-10 3:48PM EDT | 2024-10-11 | 27.75 | 26.90 | 30.70 | 0.00 | - | 1 | 16 | 527.34% |
| ROKU241018C00050000 | 2024-10-11 12:52PM EDT | 2024-10-18 | 28.35 | 28.75 | 29.60 | +0.30 | +1.07% | 23 | 433 | 218.16% |
| ROKU241025C00050000 | 2024-09-12 11:18AM EDT | 2024-10-25 | 23.97 | 27.15 | 29.60 | 0.00 | - | - | 3 | 179.49% |
| ROKU241101C00050000 | 2024-09-20 3:28PM EDT | 2024-11-01 | 26.32 | 27.00 | 31.00 | 0.00 | - | 3 | 3 | 123.44% |
| ROKU241108C00050000 | 2024-10-04 3:06PM EDT | 2024-11-08 | 26.56 | 27.25 | 30.60 | 0.00 | - | 3 | 3 | 104.10% |
| ROKU241115C00050000 | 2024-10-07 12:17PM EDT | 2024-11-15 | 27.50 | 27.75 | 31.05 | 0.00 | - | 20 | 21 | 110.06% |
| ROKU241220C00050000 | 2024-10-11 1:32PM EDT | 2024-12-20 | 29.80 | 29.55 | 30.25 | +2.32 | +8.44% | 5 | 639 | 88.13% |
| ROKU250117C00050000 | 2024-10-11 11:56AM EDT | 2025-01-17 | 29.80 | 29.60 | 31.05 | +0.29 | +0.98% | 4 | 653 | 80.84% |
| ROKU250321C00050000 | 2024-10-11 1:04PM EDT | 2025-03-21 | 31.20 | 31.25 | 31.70 | +0.85 | +2.80% | 60 | 433 | 74.68% |
| ROKU250417C00050000 | 2024-09-18 3:59PM EDT | 2025-04-17 | 30.80 | 30.55 | 32.15 | 0.00 | - | 10 | 11 | 68.05% |
| ROKU250620C00050000 | 2024-09-16 12:06PM EDT | 2025-06-20 | 29.40 | 31.25 | 34.65 | 0.00 | - | 1 | 52 | 70.18% |
| ROKU251017C00050000 | 2024-09-12 3:33PM EDT | 2025-10-17 | 31.45 | 34.50 | 35.80 | 0.00 | - | 1 | 25 | 69.63% |
| ROKU260116C00050000 | 2024-10-08 3:59PM EDT | 2026-01-16 | 36.10 | 36.00 | 36.50 | 0.00 | - | 2 | 1,026 | 67.46% |
| ROKU270115C00050000 | 2024-09-27 2:56PM EDT | 2027-01-15 | 37.80 | 40.25 | 41.40 | 0.00 | - | 1 | 58 | 65.80% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU241018P00050000 | 2024-10-08 10:21AM EDT | 2024-10-18 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 1,414 | 148.05% |
| ROKU241025P00050000 | 2024-09-27 3:50PM EDT | 2024-10-25 | 0.37 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 136.52% |
| ROKU241115P00050000 | 2024-10-11 10:31AM EDT | 2024-11-15 | 0.18 | 0.09 | 0.24 | -0.09 | -33.33% | 3 | 17 | 75.59% |
| ROKU241220P00050000 | 2024-10-11 11:57AM EDT | 2024-12-20 | 0.38 | 0.34 | 0.44 | -0.12 | -24.00% | 5 | 2,359 | 63.23% |
| ROKU250117P00050000 | 2024-10-11 11:58AM EDT | 2025-01-17 | 0.55 | 0.50 | 0.62 | -0.09 | -14.06% | 2 | 3,074 | 57.96% |
| ROKU250321P00050000 | 2024-10-07 11:38AM EDT | 2025-03-21 | 1.63 | 1.34 | 1.45 | 0.00 | - | 2 | 340 | 57.47% |
| ROKU250417P00050000 | 2024-10-10 12:18PM EDT | 2025-04-17 | 1.66 | 1.54 | 1.65 | 0.00 | - | 50 | 65 | 55.40% |
| ROKU250620P00050000 | 2024-10-04 3:23PM EDT | 2025-06-20 | 2.82 | 2.31 | 2.52 | 0.00 | - | 2 | 1,030 | 54.91% |
| ROKU251017P00050000 | 2024-10-10 11:27AM EDT | 2025-10-17 | 3.81 | 3.15 | 4.80 | 0.00 | - | 10 | 275 | 54.82% |
| ROKU260116P00050000 | 2024-10-10 1:53PM EDT | 2026-01-16 | 4.80 | 4.45 | 4.65 | 0.00 | - | 1 | 2,749 | 52.05% |
| ROKU270115P00050000 | 2024-10-10 1:30PM EDT | 2027-01-15 | 7.50 | 5.00 | 7.85 | 0.00 | - | 1 | 8 | 50.60% |
© 2024 Yahoo. All rights reserved.