Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240503C00040000 | 2024-04-23 1:57PM EDT | 40.00 | 21.00 | 18.05 | 21.65 | 0.00 | - | 1 | 91 | 249.22% |
| ROKU240503C00044500 | 2024-04-26 9:48AM EDT | 44.50 | 12.27 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| ROKU240503C00045000 | 2024-04-26 1:48PM EDT | 45.00 | 11.90 | 14.30 | 16.80 | 0.00 | - | 19 | 96 | 211.13% |
| ROKU240503C00045500 | 2024-04-25 12:34PM EDT | 45.50 | 17.05 | 13.55 | 16.30 | 0.00 | - | - | 1 | 205.08% |
| ROKU240503C00047000 | 2024-04-24 12:00PM EDT | 47.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| ROKU240503C00047500 | 2024-04-25 12:34PM EDT | 47.50 | 15.15 | 10.70 | 14.05 | 0.00 | - | - | 1 | 148.05% |
| ROKU240503C00048000 | 2024-04-26 2:39PM EDT | 48.00 | 8.78 | 10.15 | 13.80 | 0.00 | - | 5 | 5 | 175.78% |
| ROKU240503C00048500 | 2024-04-26 9:55AM EDT | 48.50 | 8.25 | 10.85 | 12.95 | 0.00 | - | 3 | 20 | 117.19% |
| ROKU240503C00049000 | 2024-04-29 10:24AM EDT | 49.00 | 9.85 | 9.35 | 12.50 | 0.00 | - | 3 | 1 | 124.22% |
| ROKU240503C00050000 | 2024-04-29 3:16PM EDT | 50.00 | 8.60 | 8.60 | 11.65 | 0.00 | - | 19 | 18 | 136.72% |
| ROKU240503C00051000 | 2024-04-29 1:47PM EDT | 51.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| ROKU240503C00052000 | 2024-04-29 1:47PM EDT | 52.00 | 6.60 | 6.15 | 8.60 | 0.00 | - | 2 | 10 | 0.00% |
| ROKU240503C00053000 | 2024-04-29 10:11AM EDT | 53.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 8 | 64 | 0.00% |
| ROKU240503C00054000 | 2024-04-29 11:53AM EDT | 54.00 | 4.20 | 5.40 | 6.25 | 0.00 | - | 15 | 110 | 0.00% |
| ROKU240503C00055000 | 2024-04-29 3:50PM EDT | 55.00 | 3.54 | 3.10 | 6.50 | 0.00 | - | 121 | 77 | 69.34% |
| ROKU240503C00056000 | 2024-04-29 3:21PM EDT | 56.00 | 3.20 | 2.99 | 4.60 | 0.00 | - | 299 | 1,025 | 0.00% |
| ROKU240503C00057000 | 2024-04-30 9:31AM EDT | 57.00 | 3.05 | 2.85 | 3.75 | +0.77 | +33.77% | 7 | 973 | 0.00% |
| ROKU240503C00058000 | 2024-04-30 9:30AM EDT | 58.00 | 2.61 | 0.00 | 0.00 | +0.87 | +100.00% | 1 | 831 | 0.00% |
| ROKU240503C00059000 | 2024-04-30 9:30AM EDT | 59.00 | 1.88 | 0.00 | 0.00 | +0.61 | +43.88% | 6 | 1,220 | 0.00% |
| ROKU240503C00060000 | 2024-04-30 9:32AM EDT | 60.00 | 1.38 | 1.18 | 1.30 | +0.50 | +54.35% | 167 | 2,503 | 0.00% |
| ROKU240503C00061000 | 2024-04-30 9:30AM EDT | 61.00 | 1.00 | 1.00 | 0.97 | +0.40 | +66.67% | 137 | 1,182 | 29.93% |
| ROKU240503C00062000 | 2024-04-30 9:32AM EDT | 62.00 | 0.59 | 0.61 | 0.70 | +0.22 | +59.46% | 100 | 1,770 | 37.99% |
| ROKU240503C00063000 | 2024-04-30 9:31AM EDT | 63.00 | 0.40 | 0.33 | 0.41 | +0.14 | +63.64% | 13 | 1,474 | 39.36% |
| ROKU240503C00064000 | 2024-04-30 9:30AM EDT | 64.00 | 0.29 | 0.25 | 0.39 | +0.13 | +433.33% | 2 | 987 | 49.71% |
| ROKU240503C00065000 | 2024-04-30 9:32AM EDT | 65.00 | 0.17 | 0.13 | 0.24 | +0.08 | +88.89% | 365 | 2,309 | 50.78% |
| ROKU240503C00066000 | 2024-04-30 9:31AM EDT | 66.00 | 0.11 | 0.09 | 0.18 | +0.03 | +33.33% | 54 | 412 | 50.98% |
| ROKU240503C00067000 | 2024-04-30 9:31AM EDT | 67.00 | 0.09 | 0.03 | 0.16 | +0.03 | +100.00% | 50 | 706 | 54.10% |
| ROKU240503C00068000 | 2024-04-29 2:59PM EDT | 68.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 140 | 281 | 25.00% |
| ROKU240503C00069000 | 2024-04-29 3:34PM EDT | 69.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 31 | 208 | 67.58% |
| ROKU240503C00070000 | 2024-04-30 9:32AM EDT | 70.00 | 0.03 | 0.03 | 0.07 | +0.01 | +100.00% | 2 | 1,213 | 66.02% |
| ROKU240503C00071000 | 2024-04-30 9:30AM EDT | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 25.00% |
| ROKU240503C00072000 | 2024-04-29 2:27PM EDT | 72.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 95 | 823 | 73.44% |
| ROKU240503C00073000 | 2024-04-29 1:40PM EDT | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 344 | 50.00% |
| ROKU240503C00074000 | 2024-04-29 12:45PM EDT | 74.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 27 | 114 | 93.36% |
| ROKU240503C00075000 | 2024-04-29 3:59PM EDT | 75.00 | 0.01 | 0.01 | 0.14 | 0.00 | - | 22 | 775 | 99.80% |
| ROKU240503C00076000 | 2024-04-29 1:52PM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 210 | 50.00% |
| ROKU240503C00077000 | 2024-04-30 9:30AM EDT | 77.00 | 0.61 | 0.00 | 0.00 | +0.59 | +103.51% | 1 | 100 | 50.00% |
| ROKU240503C00078000 | 2024-04-29 3:26PM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 113 | 50.00% |
| ROKU240503C00080000 | 2024-04-29 1:17PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 871 | 50.00% |
| ROKU240503C00085000 | 2024-04-29 2:35PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 659 | 50.00% |
| ROKU240503C00090000 | 2024-04-29 2:35PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 874 | 125.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240503P00037000 | 2024-04-26 9:37AM EDT | 37.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 50.00% |
| ROKU240503P00038000 | 2024-04-26 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 26 | 50.00% |
| ROKU240503P00038500 | 2024-04-24 2:51PM EDT | 38.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2,380 | 50.00% |
| ROKU240503P00039500 | 2024-04-25 10:07AM EDT | 39.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ROKU240503P00040000 | 2024-04-26 2:27PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 280 | 984 | 50.00% |
| ROKU240503P00040500 | 2024-04-24 3:10PM EDT | 40.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| ROKU240503P00041000 | 2024-04-26 10:29AM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 71 | 71 | 50.00% |
| ROKU240503P00041500 | 2024-04-22 1:12PM EDT | 41.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| ROKU240503P00042500 | 2024-04-25 3:52PM EDT | 42.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| ROKU240503P00043000 | 2024-04-25 3:21PM EDT | 43.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| ROKU240503P00044000 | 2024-04-25 3:52PM EDT | 44.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| ROKU240503P00044500 | 2024-04-25 3:07PM EDT | 44.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 74 | 50.00% |
| ROKU240503P00045000 | 2024-04-29 9:54AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 533 | 50.00% |
| ROKU240503P00045500 | 2024-04-26 10:52AM EDT | 45.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| ROKU240503P00046000 | 2024-04-29 9:30AM EDT | 46.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 50.00% |
| ROKU240503P00046500 | 2024-04-26 3:19PM EDT | 46.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 26 | 50.00% |
| ROKU240503P00047000 | 2024-04-29 9:55AM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| ROKU240503P00047500 | 2024-04-26 3:55PM EDT | 47.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 228 | 550 | 50.00% |
| ROKU240503P00048000 | 2024-04-29 3:37PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 358 | 411 | 50.00% |
| ROKU240503P00048500 | 2024-04-26 3:51PM EDT | 48.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 50.00% |
| ROKU240503P00049000 | 2024-04-29 11:22AM EDT | 49.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 994 | 1,250 | 101.56% |
| ROKU240503P00049500 | 2024-04-29 11:17AM EDT | 49.50 | 0.02 | 0.01 | 0.09 | 0.00 | - | 1 | 166 | 102.34% |
| ROKU240503P00050000 | 2024-04-29 3:36PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 452 | 1,245 | 50.00% |
| ROKU240503P00051000 | 2024-04-30 9:30AM EDT | 51.00 | 0.02 | 0.00 | 0.00 | -0.01 | -25.00% | 5 | 403 | 50.00% |
| ROKU240503P00052000 | 2024-04-29 3:59PM EDT | 52.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 226 | 539 | 83.59% |
| ROKU240503P00053000 | 2024-04-30 9:30AM EDT | 53.00 | 0.05 | 0.03 | 0.11 | -0.05 | -50.00% | 11 | 390 | 78.52% |
| ROKU240503P00054000 | 2024-04-29 3:58PM EDT | 54.00 | 0.16 | 0.07 | 0.15 | 0.00 | - | 498 | 649 | 76.95% |
| ROKU240503P00055000 | 2024-04-30 9:30AM EDT | 55.00 | 0.15 | 0.14 | 0.21 | -0.13 | -46.43% | 2 | 881 | 75.78% |
| ROKU240503P00056000 | 2024-04-30 9:32AM EDT | 56.00 | 0.29 | 0.20 | 0.27 | -0.20 | -40.82% | 32 | 780 | 71.68% |
| ROKU240503P00057000 | 2024-04-30 9:30AM EDT | 57.00 | 0.34 | 0.37 | 0.47 | -0.36 | -51.43% | 5 | 1,041 | 74.32% |
| ROKU240503P00058000 | 2024-04-30 9:32AM EDT | 58.00 | 0.72 | 0.55 | 0.69 | -0.37 | -36.63% | 20 | 698 | 73.73% |
| ROKU240503P00059000 | 2024-04-29 3:47PM EDT | 59.00 | 1.74 | 0.96 | 1.12 | 0.00 | - | 1,174 | 1,166 | 79.98% |
| ROKU240503P00060000 | 2024-04-30 9:31AM EDT | 60.00 | 1.42 | 1.42 | 1.62 | -0.94 | -38.06% | 20 | 654 | 84.47% |
| ROKU240503P00061000 | 2024-04-29 3:54PM EDT | 61.00 | 3.10 | 1.73 | 2.30 | 0.00 | - | 86 | 544 | 86.13% |
| ROKU240503P00062000 | 2024-04-29 1:53PM EDT | 62.00 | 3.90 | 2.52 | 3.15 | 0.00 | - | 180 | 439 | 97.56% |
| ROKU240503P00063000 | 2024-04-29 2:34PM EDT | 63.00 | 4.77 | 2.97 | 4.70 | 0.00 | - | 11 | 126 | 113.87% |
| ROKU240503P00064000 | 2024-04-29 2:03PM EDT | 64.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 21 | 51 | 0.00% |
| ROKU240503P00065000 | 2024-04-29 12:32PM EDT | 65.00 | 6.53 | 5.05 | 6.30 | 0.00 | - | 19 | 163 | 135.74% |
| ROKU240503P00066000 | 2024-04-29 11:12AM EDT | 66.00 | 8.10 | 5.60 | 8.10 | 0.00 | - | 1 | 34 | 155.76% |
| ROKU240503P00067000 | 2024-04-29 3:45PM EDT | 67.00 | 8.99 | 6.75 | 8.50 | 0.00 | - | 20 | 20 | 158.30% |
| ROKU240503P00068000 | 2024-04-26 1:59PM EDT | 68.00 | 11.74 | 5.85 | 8.75 | 0.00 | - | 6 | 10 | 105.47% |
| ROKU240503P00069000 | 2024-04-26 3:09PM EDT | 69.00 | 11.88 | 7.35 | 9.65 | 0.00 | - | 8 | 10 | 125.98% |
| ROKU240503P00070000 | 2024-04-30 9:30AM EDT | 70.00 | 10.19 | 8.25 | 12.35 | -2.54 | -19.95% | 7 | 17 | 175.88% |
| ROKU240503P00071000 | 2024-04-29 9:37AM EDT | 71.00 | 12.28 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ROKU240503P00072000 | 2024-04-16 3:18PM EDT | 72.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| ROKU240503P00073000 | 2024-04-26 2:55PM EDT | 73.00 | 16.35 | 11.40 | 14.65 | 0.00 | - | 6 | 7 | 190.04% |
| ROKU240503P00074000 | 2024-04-02 12:23PM EDT | 74.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ROKU240503P00075000 | 2024-04-26 3:20PM EDT | 75.00 | 18.26 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| ROKU240503P00076000 | 2024-04-26 10:23AM EDT | 76.00 | 19.30 | 14.30 | 17.00 | 0.00 | - | 1 | 0 | 193.26% |
| ROKU240503P00077000 | 2024-04-26 2:11PM EDT | 77.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ROKU240503P00078000 | 2024-04-26 2:11PM EDT | 78.00 | 21.40 | 16.25 | 19.15 | 0.00 | - | 1 | 0 | 211.23% |
| ROKU240503P00080000 | 2024-04-26 11:28AM EDT | 80.00 | 22.63 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| ROKU240503P00085000 | 2024-04-05 10:33AM EDT | 85.00 | 26.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.