Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240510C00045000 | 2024-04-25 10:52AM EDT | 45.00 | 16.55 | 12.70 | 15.20 | 0.00 | - | - | 1 | 126.66% |
| ROKU240510C00048000 | 2024-04-29 9:33AM EDT | 48.00 | 9.95 | 10.55 | 11.45 | 0.00 | - | 1 | 1 | 105.18% |
| ROKU240510C00050000 | 2024-04-30 9:45AM EDT | 50.00 | 10.80 | 8.70 | 9.35 | +2.05 | +23.43% | 2 | 20 | 90.43% |
| ROKU240510C00051000 | 2024-04-30 10:30AM EDT | 51.00 | 9.06 | 7.30 | 8.00 | +1.35 | +17.51% | 14 | 29 | 65.23% |
| ROKU240510C00052000 | 2024-04-26 9:47AM EDT | 52.00 | 5.95 | 6.65 | 7.05 | 0.00 | - | 1 | 13 | 67.38% |
| ROKU240510C00053000 | 2024-04-29 1:04PM EDT | 53.00 | 6.00 | 5.85 | 6.00 | 0.00 | - | 16 | 26 | 62.65% |
| ROKU240510C00054000 | 2024-04-29 3:39PM EDT | 54.00 | 4.85 | 4.50 | 5.20 | 0.00 | - | 13 | 18 | 52.00% |
| ROKU240510C00055000 | 2024-04-30 11:05AM EDT | 55.00 | 5.15 | 4.00 | 4.35 | +0.95 | +22.62% | 4 | 62 | 54.59% |
| ROKU240510C00056000 | 2024-04-30 9:41AM EDT | 56.00 | 4.85 | 3.55 | 3.65 | +1.29 | +36.24% | 10 | 78 | 57.47% |
| ROKU240510C00057000 | 2024-04-30 2:38PM EDT | 57.00 | 3.05 | 2.92 | 2.93 | +0.21 | +7.39% | 227 | 465 | 55.66% |
| ROKU240510C00058000 | 2024-04-30 3:20PM EDT | 58.00 | 2.34 | 2.35 | 2.39 | +0.08 | +3.54% | 96 | 556 | 55.18% |
| ROKU240510C00059000 | 2024-04-30 3:20PM EDT | 59.00 | 1.79 | 1.84 | 1.86 | -0.20 | -10.05% | 415 | 485 | 53.86% |
| ROKU240510C00060000 | 2024-04-30 3:34PM EDT | 60.00 | 1.44 | 1.40 | 1.43 | -0.02 | -1.37% | 671 | 924 | 52.83% |
| ROKU240510C00061000 | 2024-04-30 3:30PM EDT | 61.00 | 1.12 | 1.05 | 1.10 | +0.02 | +1.82% | 512 | 391 | 52.44% |
| ROKU240510C00062000 | 2024-04-30 3:04PM EDT | 62.00 | 0.81 | 0.80 | 0.84 | -0.01 | -1.22% | 596 | 406 | 52.69% |
| ROKU240510C00063000 | 2024-04-30 3:27PM EDT | 63.00 | 0.62 | 0.60 | 0.64 | +0.04 | +6.90% | 409 | 177 | 53.03% |
| ROKU240510C00064000 | 2024-04-30 3:34PM EDT | 64.00 | 0.46 | 0.46 | 0.48 | -0.06 | -12.50% | 147 | 135 | 53.61% |
| ROKU240510C00065000 | 2024-04-30 3:35PM EDT | 65.00 | 0.35 | 0.33 | 0.35 | -0.03 | -7.89% | 1,128 | 476 | 53.56% |
| ROKU240510C00066000 | 2024-04-30 3:22PM EDT | 66.00 | 0.25 | 0.24 | 0.26 | -0.01 | -3.85% | 129 | 185 | 53.91% |
| ROKU240510C00067000 | 2024-04-30 3:03PM EDT | 67.00 | 0.21 | 0.17 | 0.20 | -0.02 | -8.70% | 42 | 95 | 54.49% |
| ROKU240510C00068000 | 2024-04-30 3:03PM EDT | 68.00 | 0.15 | 0.13 | 0.15 | -0.03 | -16.67% | 211 | 378 | 55.47% |
| ROKU240510C00069000 | 2024-04-30 1:39PM EDT | 69.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 104 | 183 | 57.23% |
| ROKU240510C00070000 | 2024-04-30 3:35PM EDT | 70.00 | 0.08 | 0.08 | 0.10 | -0.07 | -41.18% | 45 | 513 | 58.20% |
| ROKU240510C00071000 | 2024-04-30 3:22PM EDT | 71.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 75 | 51 | 59.96% |
| ROKU240510C00072000 | 2024-04-30 2:50PM EDT | 72.00 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 1 | 60 | 61.13% |
| ROKU240510C00073000 | 2024-04-30 9:46AM EDT | 73.00 | 0.09 | 0.03 | 0.09 | +0.04 | +80.00% | 1 | 134 | 64.45% |
| ROKU240510C00074000 | 2024-04-30 9:39AM EDT | 74.00 | 0.10 | 0.04 | 0.09 | +0.05 | +100.00% | 6 | 51 | 68.36% |
| ROKU240510C00075000 | 2024-04-29 2:40PM EDT | 75.00 | 0.07 | 0.03 | 0.08 | +0.02 | +40.00% | 10 | 108 | 69.92% |
| ROKU240510C00076000 | 2024-04-30 11:40AM EDT | 76.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 10 | 68 | 70.70% |
| ROKU240510C00077000 | 2024-04-30 10:30AM EDT | 77.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 5 | 54 | 71.09% |
| ROKU240510C00080000 | 2024-04-30 3:15PM EDT | 80.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 20 | 243 | 74.22% |
| ROKU240510C00085000 | 2024-04-29 11:01AM EDT | 85.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 8 | 569 | 88.28% |
| ROKU240510C00090000 | 2024-04-29 1:12PM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 23 | 317 | 100.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240510P00040000 | 2024-04-26 3:19PM EDT | 40.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 21 | 87 | 89.84% |
| ROKU240510P00045000 | 2024-04-30 1:05PM EDT | 45.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 11 | 657 | 62.50% |
| ROKU240510P00046000 | 2024-04-26 10:39AM EDT | 46.00 | 0.09 | 0.00 | 1.60 | 0.00 | - | 5 | 997 | 125.98% |
| ROKU240510P00047000 | 2024-04-30 11:48AM EDT | 47.00 | 0.01 | 0.01 | 0.04 | -0.09 | -90.00% | 1 | 38 | 56.25% |
| ROKU240510P00048000 | 2024-04-29 12:19PM EDT | 48.00 | 0.02 | 0.01 | 0.07 | -0.02 | -50.00% | 1 | 19 | 55.08% |
| ROKU240510P00049000 | 2024-04-29 2:56PM EDT | 49.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 10 | 41 | 51.95% |
| ROKU240510P00050000 | 2024-04-30 1:39PM EDT | 50.00 | 0.07 | 0.06 | 0.11 | -0.03 | -30.00% | 94 | 270 | 51.56% |
| ROKU240510P00051000 | 2024-04-30 11:20AM EDT | 51.00 | 0.10 | 0.11 | 0.14 | -0.04 | -28.57% | 1 | 98 | 51.17% |
| ROKU240510P00052000 | 2024-04-30 1:18PM EDT | 52.00 | 0.18 | 0.18 | 0.21 | -0.05 | -21.74% | 4 | 128 | 50.00% |
| ROKU240510P00053000 | 2024-04-30 2:37PM EDT | 53.00 | 0.29 | 0.29 | 0.31 | -0.04 | -12.12% | 12 | 196 | 48.83% |
| ROKU240510P00054000 | 2024-04-30 2:26PM EDT | 54.00 | 0.46 | 0.43 | 0.47 | -0.03 | -6.12% | 68 | 140 | 48.63% |
| ROKU240510P00055000 | 2024-04-30 3:26PM EDT | 55.00 | 0.65 | 0.62 | 0.65 | -0.06 | -8.45% | 109 | 221 | 47.12% |
| ROKU240510P00056000 | 2024-04-30 2:26PM EDT | 56.00 | 0.94 | 0.88 | 0.92 | -0.04 | -4.08% | 86 | 145 | 46.58% |
| ROKU240510P00057000 | 2024-04-30 2:27PM EDT | 57.00 | 1.29 | 1.23 | 1.26 | -0.11 | -7.86% | 141 | 269 | 45.95% |
| ROKU240510P00058000 | 2024-04-30 3:35PM EDT | 58.00 | 1.72 | 1.70 | 1.71 | -0.19 | -9.95% | 130 | 506 | 46.00% |
| ROKU240510P00059000 | 2024-04-30 2:42PM EDT | 59.00 | 2.10 | 2.15 | 2.19 | -0.11 | -4.98% | 44 | 157 | 44.63% |
| ROKU240510P00060000 | 2024-04-30 1:13PM EDT | 60.00 | 2.50 | 2.82 | 2.82 | -0.33 | -11.66% | 31 | 190 | 44.92% |
| ROKU240510P00061000 | 2024-04-30 2:23PM EDT | 61.00 | 3.47 | 3.35 | 3.90 | +0.06 | +1.76% | 37 | 76 | 55.57% |
| ROKU240510P00062000 | 2024-04-30 11:05AM EDT | 62.00 | 3.80 | 4.10 | 4.20 | -0.52 | -12.04% | 101 | 43 | 42.19% |
| ROKU240510P00063000 | 2024-04-30 11:47AM EDT | 63.00 | 4.66 | 4.90 | 5.15 | -0.43 | -8.45% | 3 | 28 | 46.58% |
| ROKU240510P00064000 | 2024-04-30 9:46AM EDT | 64.00 | 4.13 | 5.80 | 6.05 | -1.53 | -27.03% | 10 | 253 | 48.24% |
| ROKU240510P00065000 | 2024-04-30 3:20PM EDT | 65.00 | 6.72 | 6.00 | 7.35 | +0.87 | +14.87% | 5 | 137 | 65.87% |
| ROKU240510P00066000 | 2024-04-29 12:55PM EDT | 66.00 | 6.90 | 7.55 | 7.90 | -0.42 | -5.74% | 1 | 163 | 50.39% |
| ROKU240510P00067000 | 2024-04-26 10:14AM EDT | 67.00 | 10.20 | 8.40 | 9.05 | 0.00 | - | 3 | 16 | 63.57% |
| ROKU240510P00068000 | 2024-04-29 3:45PM EDT | 68.00 | 9.99 | 9.45 | 9.60 | 0.00 | - | 17 | 38 | 0.00% |
| ROKU240510P00069000 | 2024-04-08 12:08PM EDT | 69.00 | 10.78 | 10.35 | 10.50 | 0.00 | - | 1 | 2 | 0.00% |
| ROKU240510P00070000 | 2024-04-26 2:36PM EDT | 70.00 | 13.34 | 11.25 | 11.90 | 0.00 | - | 6 | 9 | 67.58% |
| ROKU240510P00071000 | 2024-04-29 9:37AM EDT | 71.00 | 12.28 | 12.25 | 13.65 | 0.00 | - | 2 | 7 | 75.20% |
| ROKU240510P00072000 | 2024-04-29 9:54AM EDT | 72.00 | 12.72 | 13.30 | 13.80 | 0.00 | - | 18 | 19 | 65.43% |
| ROKU240510P00073000 | 2024-04-04 10:09AM EDT | 73.00 | 12.53 | 14.35 | 15.20 | 0.00 | - | 1 | 1 | 65.23% |
| ROKU240510P00075000 | 2024-04-25 3:28PM EDT | 75.00 | 13.15 | 16.20 | 17.00 | 0.00 | - | 2 | 4 | 94.34% |
| ROKU240510P00077000 | 2024-04-26 1:46PM EDT | 77.00 | 20.26 | 18.30 | 19.40 | 0.00 | - | 2 | 0 | 88.28% |
| ROKU240510P00080000 | 2024-04-10 3:46PM EDT | 80.00 | 19.80 | 21.25 | 22.45 | 0.00 | - | 1 | 0 | 97.85% |
© 2024 Yahoo. All rights reserved.