Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240517C00035000 | 2024-04-29 2:43PM EDT | 35.00 | 23.41 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ROKU240517C00040000 | 2024-04-26 9:33AM EDT | 40.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| ROKU240517C00045000 | 2024-04-26 11:42AM EDT | 45.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| ROKU240517C00047000 | 2024-04-23 10:15AM EDT | 47.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ROKU240517C00049000 | 2024-04-23 3:21PM EDT | 49.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| ROKU240517C00050000 | 2024-04-29 3:01PM EDT | 50.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 9 | 150 | 0.00% |
| ROKU240517C00051000 | 2024-04-26 9:33AM EDT | 51.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ROKU240517C00052000 | 2024-04-29 10:03AM EDT | 52.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ROKU240517C00053000 | 2024-04-22 1:33PM EDT | 53.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | - | 31 | 0.00% |
| ROKU240517C00054000 | 2024-04-29 3:35PM EDT | 54.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 0.00% |
| ROKU240517C00055000 | 2024-04-29 3:50PM EDT | 55.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 53 | 933 | 0.00% |
| ROKU240517C00056000 | 2024-04-29 12:22PM EDT | 56.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 148 | 826 | 0.00% |
| ROKU240517C00057000 | 2024-04-29 3:47PM EDT | 57.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 483 | 419 | 0.00% |
| ROKU240517C00058000 | 2024-04-29 3:59PM EDT | 58.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 500 | 610 | 0.00% |
| ROKU240517C00059000 | 2024-04-29 3:54PM EDT | 59.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 212 | 227 | 0.78% |
| ROKU240517C00060000 | 2024-04-29 3:57PM EDT | 60.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 2,013 | 2,355 | 3.13% |
| ROKU240517C00061000 | 2024-04-29 3:58PM EDT | 61.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 180 | 277 | 6.25% |
| ROKU240517C00062000 | 2024-04-29 3:46PM EDT | 62.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 264 | 295 | 6.25% |
| ROKU240517C00063000 | 2024-04-29 3:14PM EDT | 63.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 289 | 287 | 6.25% |
| ROKU240517C00064000 | 2024-04-29 3:24PM EDT | 64.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 156 | 205 | 12.50% |
| ROKU240517C00065000 | 2024-04-29 3:58PM EDT | 65.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1,122 | 3,591 | 12.50% |
| ROKU240517C00066000 | 2024-04-29 3:56PM EDT | 66.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 33 | 143 | 12.50% |
| ROKU240517C00067000 | 2024-04-29 3:54PM EDT | 67.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 143 | 335 | 12.50% |
| ROKU240517C00068000 | 2024-04-29 1:37PM EDT | 68.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 182 | 305 | 12.50% |
| ROKU240517C00069000 | 2024-04-29 1:37PM EDT | 69.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 23 | 114 | 12.50% |
| ROKU240517C00070000 | 2024-04-29 3:47PM EDT | 70.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 480 | 3,985 | 25.00% |
| ROKU240517C00075000 | 2024-04-29 3:54PM EDT | 75.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 222 | 2,624 | 25.00% |
| ROKU240517C00080000 | 2024-04-29 3:59PM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 264 | 4,899 | 25.00% |
| ROKU240517C00085000 | 2024-04-29 3:07PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 124 | 3,905 | 50.00% |
| ROKU240517C00090000 | 2024-04-29 3:08PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 2,903 | 50.00% |
| ROKU240517C00095000 | 2024-04-29 2:19PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 361 | 1,611 | 50.00% |
| ROKU240517C00100000 | 2024-04-29 2:56PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 1,465 | 50.00% |
| ROKU240517C00105000 | 2024-04-26 2:41PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 82 | 440 | 50.00% |
| ROKU240517C00110000 | 2024-04-29 2:56PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 741 | 50.00% |
| ROKU240517C00115000 | 2024-04-26 2:09PM EDT | 115.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 164 | 50.00% |
| ROKU240517C00120000 | 2024-04-26 10:08AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 413 | 50.00% |
| ROKU240517C00125000 | 2024-04-26 10:34AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 3,735 | 50.00% |
| ROKU240517C00130000 | 2024-04-26 9:30AM EDT | 130.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 687 | 50.00% |
| ROKU240517C00135000 | 2024-04-25 3:46PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 124 | 50.00% |
| ROKU240517C00140000 | 2024-04-25 3:46PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 204 | 445 | 50.00% |
| ROKU240517C00145000 | 2024-04-25 12:31PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,135 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240517P00030000 | 2024-04-26 10:36AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 306 | 50.00% |
| ROKU240517P00035000 | 2024-04-29 9:58AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,377 | 50.00% |
| ROKU240517P00040000 | 2024-04-29 2:59PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 665 | 50.00% |
| ROKU240517P00045000 | 2024-04-29 3:52PM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 214 | 3,824 | 25.00% |
| ROKU240517P00046000 | 2024-04-26 11:37AM EDT | 46.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 212 | 169 | 25.00% |
| ROKU240517P00047000 | 2024-04-29 1:19PM EDT | 47.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 81 | 25.00% |
| ROKU240517P00048000 | 2024-04-29 11:13AM EDT | 48.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 42 | 77 | 25.00% |
| ROKU240517P00049000 | 2024-04-29 2:53PM EDT | 49.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 7 | 53 | 25.00% |
| ROKU240517P00050000 | 2024-04-29 3:55PM EDT | 50.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 267 | 2,443 | 12.50% |
| ROKU240517P00051000 | 2024-04-29 3:49PM EDT | 51.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 34 | 92 | 12.50% |
| ROKU240517P00052000 | 2024-04-29 3:58PM EDT | 52.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 25 | 255 | 12.50% |
| ROKU240517P00053000 | 2024-04-29 1:53PM EDT | 53.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 63 | 106 | 12.50% |
| ROKU240517P00054000 | 2024-04-29 3:49PM EDT | 54.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 51 | 291 | 12.50% |
| ROKU240517P00055000 | 2024-04-29 3:52PM EDT | 55.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 548 | 2,715 | 6.25% |
| ROKU240517P00056000 | 2024-04-29 3:49PM EDT | 56.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 28 | 591 | 6.25% |
| ROKU240517P00057000 | 2024-04-29 2:01PM EDT | 57.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 87 | 265 | 3.13% |
| ROKU240517P00058000 | 2024-04-29 3:51PM EDT | 58.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 113 | 402 | 1.56% |
| ROKU240517P00059000 | 2024-04-29 1:10PM EDT | 59.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 78 | 110 | 0.00% |
| ROKU240517P00060000 | 2024-04-29 3:45PM EDT | 60.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 91 | 2,664 | 0.00% |
| ROKU240517P00061000 | 2024-04-29 10:20AM EDT | 61.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 191 | 275 | 0.00% |
| ROKU240517P00062000 | 2024-04-29 11:20AM EDT | 62.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 9 | 92 | 0.00% |
| ROKU240517P00063000 | 2024-04-29 1:24PM EDT | 63.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| ROKU240517P00064000 | 2024-04-29 3:39PM EDT | 64.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| ROKU240517P00065000 | 2024-04-29 3:53PM EDT | 65.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 286 | 2,200 | 0.00% |
| ROKU240517P00066000 | 2024-04-26 3:50PM EDT | 66.00 | 9.94 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| ROKU240517P00067000 | 2024-04-29 11:12AM EDT | 67.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| ROKU240517P00068000 | 2024-04-25 3:08PM EDT | 68.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| ROKU240517P00069000 | 2024-04-25 3:48PM EDT | 69.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| ROKU240517P00070000 | 2024-04-29 3:44PM EDT | 70.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 44 | 2,455 | 0.00% |
| ROKU240517P00075000 | 2024-04-29 10:46AM EDT | 75.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 29 | 442 | 0.00% |
| ROKU240517P00080000 | 2024-04-29 10:58AM EDT | 80.00 | 21.92 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| ROKU240517P00085000 | 2024-04-29 2:49PM EDT | 85.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 23 | 5 | 0.00% |
| ROKU240517P00090000 | 2024-04-29 2:49PM EDT | 90.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 79 | 1 | 0.00% |
| ROKU240517P00095000 | 2024-04-29 2:45PM EDT | 95.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ROKU240517P00100000 | 2024-03-19 11:39AM EDT | 100.00 | 35.30 | 39.55 | 43.20 | 0.00 | - | 2 | 0 | 96.88% |
| ROKU240517P00105000 | 2024-02-16 3:45PM EDT | 105.00 | 34.05 | 39.75 | 42.40 | 0.00 | - | 4 | 42 | 0.00% |
| ROKU240517P00110000 | 2024-02-15 2:34PM EDT | 110.00 | 23.40 | 44.65 | 47.40 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240517P00115000 | 2024-02-21 3:47PM EDT | 115.00 | 50.00 | 50.00 | 52.95 | 0.00 | - | 130 | 0 | 0.00% |
| ROKU240517P00120000 | 2024-02-16 10:38AM EDT | 120.00 | 44.30 | 54.65 | 57.40 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240517P00125000 | 2024-03-15 10:16AM EDT | 125.00 | 60.65 | 63.20 | 67.00 | 0.00 | - | 1 | 0 | 199.02% |
| ROKU240517P00145000 | 2024-02-12 2:42PM EDT | 145.00 | 49.00 | 79.15 | 82.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.