ROKU - Roku, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU230721C00020000 | 2023-05-19 9:44AM EDT | 20.00 | 33.70 | 43.10 | 43.35 | 0.00 | - | 1 | 8 | 118.75% |
| ROKU230721C00022500 | 2023-01-09 4:30PM EDT | 22.50 | 24.88 | 36.40 | 38.50 | 0.00 | - | - | 0 | 0.00% |
| ROKU230721C00025000 | 2023-05-22 12:01PM EDT | 25.00 | 30.90 | 38.10 | 38.60 | 0.00 | - | 1 | 3 | 96.88% |
| ROKU230721C00030000 | 2023-05-30 9:30AM EDT | 30.00 | 27.62 | 33.25 | 33.50 | 0.00 | - | 2 | 252 | 88.67% |
| ROKU230721C00035000 | 2023-06-01 11:29AM EDT | 35.00 | 23.80 | 28.35 | 28.65 | 0.00 | - | 1 | 28 | 88.28% |
| ROKU230721C00040000 | 2023-06-06 2:09PM EDT | 40.00 | 23.50 | 23.40 | 23.65 | +1.50 | +6.82% | 4 | 140 | 72.46% |
| ROKU230721C00045000 | 2023-06-06 10:45AM EDT | 45.00 | 16.80 | 18.75 | 18.95 | +2.44 | +16.99% | 2 | 138 | 70.12% |
| ROKU230721C00050000 | 2023-06-06 1:39PM EDT | 50.00 | 14.26 | 14.30 | 14.45 | +1.26 | +9.69% | 15 | 303 | 65.23% |
| ROKU230721C00055000 | 2023-06-06 2:32PM EDT | 55.00 | 10.65 | 10.30 | 10.45 | +2.35 | +28.31% | 50 | 2,206 | 61.96% |
| ROKU230721C00060000 | 2023-06-06 2:56PM EDT | 60.00 | 7.00 | 6.90 | 7.00 | +1.30 | +22.81% | 200 | 2,654 | 58.62% |
| ROKU230721C00065000 | 2023-06-06 2:42PM EDT | 65.00 | 4.52 | 4.40 | 4.45 | +0.97 | +27.32% | 860 | 3,275 | 57.50% |
| ROKU230721C00070000 | 2023-06-06 2:28PM EDT | 70.00 | 2.80 | 2.67 | 2.69 | +0.71 | +33.97% | 363 | 1,982 | 56.98% |
| ROKU230721C00075000 | 2023-06-06 2:54PM EDT | 75.00 | 1.62 | 1.58 | 1.62 | +0.46 | +39.66% | 167 | 1,674 | 57.45% |
| ROKU230721C00080000 | 2023-06-06 2:49PM EDT | 80.00 | 1.03 | 0.99 | 1.00 | +0.29 | +39.19% | 109 | 1,559 | 59.11% |
| ROKU230721C00085000 | 2023-06-06 2:35PM EDT | 85.00 | 0.65 | 0.62 | 0.63 | +0.18 | +38.30% | 319 | 1,940 | 60.74% |
| ROKU230721C00090000 | 2023-06-06 2:54PM EDT | 90.00 | 0.41 | 0.40 | 0.41 | +0.12 | +41.38% | 18 | 687 | 62.60% |
| ROKU230721C00095000 | 2023-06-06 1:41PM EDT | 95.00 | 0.26 | 0.26 | 0.28 | +0.07 | +36.84% | 12 | 831 | 64.45% |
| ROKU230721C00100000 | 2023-06-06 2:55PM EDT | 100.00 | 0.19 | 0.17 | 0.19 | +0.07 | +58.33% | 373 | 1,472 | 66.02% |
PutsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU230721P00020000 | 2023-05-31 9:58AM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 746 | 115.63% |
| ROKU230721P00022500 | 2023-05-17 9:48AM EDT | 22.50 | 0.08 | 0.00 | 0.07 | 0.00 | - | 1 | 583 | 118.75% |
| ROKU230721P00025000 | 2023-06-05 3:42PM EDT | 25.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 1,085 | 107.03% |
| ROKU230721P00030000 | 2023-06-06 9:50AM EDT | 30.00 | 0.04 | 0.01 | 0.08 | +0.01 | +33.33% | 2 | 1,920 | 89.84% |
| ROKU230721P00035000 | 2023-06-06 12:11PM EDT | 35.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 109 | 2,417 | 74.61% |
| ROKU230721P00040000 | 2023-06-06 2:54PM EDT | 40.00 | 0.15 | 0.14 | 0.15 | -0.05 | -25.00% | 84 | 4,097 | 69.14% |
| ROKU230721P00045000 | 2023-06-06 1:55PM EDT | 45.00 | 0.36 | 0.37 | 0.38 | -0.16 | -30.77% | 81 | 1,575 | 65.04% |
| ROKU230721P00050000 | 2023-06-06 2:55PM EDT | 50.00 | 0.86 | 0.86 | 0.87 | -0.29 | -25.22% | 221 | 2,373 | 61.43% |
| ROKU230721P00055000 | 2023-06-06 2:57PM EDT | 55.00 | 1.82 | 1.80 | 1.84 | -0.51 | -21.89% | 165 | 4,433 | 58.69% |
| ROKU230721P00060000 | 2023-06-06 2:44PM EDT | 60.00 | 3.35 | 3.40 | 3.50 | -0.90 | -21.18% | 250 | 2,866 | 56.67% |
| ROKU230721P00065000 | 2023-06-06 2:57PM EDT | 65.00 | 5.87 | 5.80 | 5.90 | -1.18 | -16.74% | 312 | 1,432 | 54.81% |
| ROKU230721P00070000 | 2023-06-06 10:25AM EDT | 70.00 | 9.57 | 9.00 | 9.15 | -1.13 | -10.56% | 16 | 1,096 | 53.71% |
| ROKU230721P00075000 | 2023-06-06 2:52PM EDT | 75.00 | 13.04 | 13.05 | 13.20 | -1.71 | -11.59% | 7 | 495 | 55.40% |
| ROKU230721P00080000 | 2023-06-06 1:18PM EDT | 80.00 | 17.85 | 17.35 | 17.55 | -2.20 | -10.97% | 5 | 651 | 55.05% |
| ROKU230721P00085000 | 2023-06-06 11:33AM EDT | 85.00 | 22.55 | 22.10 | 22.30 | -9.25 | -29.09% | 2 | 0 | 58.50% |
| ROKU230721P00090000 | 2023-05-03 3:07PM EDT | 90.00 | 35.50 | 29.60 | 30.20 | 0.00 | - | 490 | 0 | 114.33% |
| ROKU230721P00095000 | 2023-05-01 3:24PM EDT | 95.00 | 39.05 | 36.50 | 37.05 | 0.00 | - | 190 | 0 | 148.83% |
| ROKU230721P00100000 | 2023-04-27 3:22PM EDT | 100.00 | 43.15 | 43.65 | 44.20 | 0.00 | - | 49 | 0 | 184.52% |
© 2023 Yahoo. All rights reserved.