Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240524C00045000 | 2024-04-19 2:46PM EDT | 45.00 | 13.05 | 13.75 | 16.65 | 0.00 | - | 1 | 1 | 93.90% |
| ROKU240524C00048000 | 2024-04-19 2:48PM EDT | 48.00 | 10.70 | 11.55 | 12.05 | 0.00 | - | 1 | 1 | 63.48% |
| ROKU240524C00049000 | 2024-04-19 2:57PM EDT | 49.00 | 10.00 | 10.55 | 11.40 | 0.00 | - | 3 | 3 | 65.09% |
| ROKU240524C00050000 | 2024-04-19 3:14PM EDT | 50.00 | 9.65 | 9.55 | 10.15 | 0.00 | - | 3 | 4 | 55.91% |
| ROKU240524C00052000 | 2024-04-25 2:53PM EDT | 52.00 | 12.30 | 7.70 | 8.35 | 0.00 | - | - | 1 | 51.56% |
| ROKU240524C00053000 | 2024-04-29 11:33AM EDT | 53.00 | 6.15 | 6.95 | 7.45 | 0.00 | - | 1 | 12 | 50.98% |
| ROKU240524C00054000 | 2024-04-26 11:18AM EDT | 54.00 | 5.80 | 6.50 | 6.75 | 0.00 | - | 8 | 4 | 55.03% |
| ROKU240524C00055000 | 2024-04-29 9:34AM EDT | 55.00 | 5.05 | 5.65 | 6.00 | 0.00 | - | 10 | 28 | 53.08% |
| ROKU240524C00056000 | 2024-04-29 10:08AM EDT | 56.00 | 5.20 | 4.90 | 5.35 | 0.00 | - | 8 | 38 | 52.34% |
| ROKU240524C00057000 | 2024-04-30 9:50AM EDT | 57.00 | 5.89 | 4.55 | 4.75 | +1.99 | +51.03% | 2 | 104 | 54.79% |
| ROKU240524C00058000 | 2024-04-30 9:50AM EDT | 58.00 | 5.24 | 3.95 | 4.45 | +1.49 | +39.73% | 2 | 216 | 56.62% |
| ROKU240524C00059000 | 2024-04-30 10:03AM EDT | 59.00 | 3.90 | 3.35 | 3.50 | +0.96 | +32.65% | 8 | 29 | 52.32% |
| ROKU240524C00060000 | 2024-04-30 10:22AM EDT | 60.00 | 3.30 | 2.89 | 2.99 | +0.70 | +26.92% | 8 | 85 | 52.05% |
| ROKU240524C00061000 | 2024-04-30 9:52AM EDT | 61.00 | 3.25 | 2.53 | 2.63 | +1.06 | +48.40% | 3 | 67 | 52.98% |
| ROKU240524C00062000 | 2024-04-30 11:05AM EDT | 62.00 | 2.22 | 2.08 | 2.17 | +0.46 | +26.14% | 98 | 229 | 51.64% |
| ROKU240524C00063000 | 2024-04-30 9:48AM EDT | 63.00 | 2.03 | 1.82 | 1.90 | +0.48 | +30.97% | 9 | 27 | 52.73% |
| ROKU240524C00064000 | 2024-04-30 10:01AM EDT | 64.00 | 2.05 | 1.48 | 1.59 | +0.80 | +64.00% | 1 | 48 | 52.08% |
| ROKU240524C00065000 | 2024-04-30 10:57AM EDT | 65.00 | 1.44 | 1.26 | 1.35 | +0.36 | +33.33% | 23 | 566 | 52.47% |
| ROKU240524C00066000 | 2024-04-29 3:59PM EDT | 66.00 | 1.21 | 1.02 | 1.09 | +0.31 | +34.44% | 2 | 58 | 51.78% |
| ROKU240524C00067000 | 2024-04-30 9:42AM EDT | 67.00 | 1.08 | 0.86 | 0.92 | +0.33 | +44.00% | 3 | 18 | 52.20% |
| ROKU240524C00068000 | 2024-04-30 10:23AM EDT | 68.00 | 0.87 | 0.69 | 0.77 | +0.22 | +33.85% | 5 | 21 | 52.15% |
| ROKU240524C00069000 | 2024-04-30 10:52AM EDT | 69.00 | 0.70 | 0.61 | 0.66 | +0.25 | +55.56% | 5 | 20 | 53.13% |
| ROKU240524C00070000 | 2024-04-30 10:51AM EDT | 70.00 | 0.61 | 0.44 | 0.55 | +0.18 | +41.86% | 31 | 54 | 52.39% |
| ROKU240524C00071000 | 2024-04-30 10:42AM EDT | 71.00 | 0.52 | 0.35 | 0.51 | +0.23 | +79.31% | 39 | 113 | 53.32% |
| ROKU240524C00072000 | 2024-04-30 10:52AM EDT | 72.00 | 0.41 | 0.34 | 0.37 | +0.14 | +51.85% | 3 | 13 | 53.56% |
| ROKU240524C00073000 | 2024-04-30 10:52AM EDT | 73.00 | 0.34 | 0.28 | 0.31 | +0.01 | +3.03% | 2 | 10 | 53.91% |
| ROKU240524C00074000 | 2024-04-29 9:49AM EDT | 74.00 | 0.20 | 0.22 | 0.26 | 0.00 | - | 2 | 9 | 54.00% |
| ROKU240524C00075000 | 2024-04-30 10:16AM EDT | 75.00 | 0.23 | 0.19 | 0.23 | +0.08 | +53.33% | 4 | 79 | 54.88% |
| ROKU240524C00080000 | 2024-04-30 11:21AM EDT | 80.00 | 0.10 | 0.09 | 0.12 | +0.03 | +42.86% | 29 | 481 | 58.69% |
| ROKU240524C00085000 | 2024-04-26 10:05AM EDT | 85.00 | 0.07 | 0.04 | 0.11 | 0.00 | - | 3 | 8 | 64.84% |
| ROKU240524C00090000 | 2024-04-29 11:25AM EDT | 90.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 1 | 111 | 69.53% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240524P00040000 | 2024-04-29 1:27PM EDT | 40.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 16 | 176 | 120.90% |
| ROKU240524P00045000 | 2024-04-29 2:04PM EDT | 45.00 | 0.13 | 0.02 | 0.14 | +0.01 | +8.33% | 1 | 77 | 55.47% |
| ROKU240524P00046000 | 2024-04-29 3:51PM EDT | 46.00 | 0.13 | 0.07 | 0.14 | 0.00 | - | 6 | 8 | 54.10% |
| ROKU240524P00047000 | 2024-04-26 11:28AM EDT | 47.00 | 0.38 | 0.12 | 0.15 | 0.00 | - | 66 | 67 | 52.73% |
| ROKU240524P00048000 | 2024-04-26 3:46PM EDT | 48.00 | 0.51 | 0.17 | 0.21 | 0.00 | - | 35 | 44 | 52.34% |
| ROKU240524P00049000 | 2024-04-29 10:33AM EDT | 49.00 | 0.23 | 0.23 | 0.28 | -0.11 | -32.35% | 1 | 18 | 51.66% |
| ROKU240524P00050000 | 2024-04-29 3:02PM EDT | 50.00 | 0.43 | 0.27 | 0.36 | 0.00 | - | 177 | 196 | 50.00% |
| ROKU240524P00051000 | 2024-04-30 9:45AM EDT | 51.00 | 0.41 | 0.41 | 0.52 | -0.17 | -29.31% | 3 | 174 | 50.98% |
| ROKU240524P00052000 | 2024-04-29 2:31PM EDT | 52.00 | 0.73 | 0.54 | 0.62 | 0.00 | - | 7 | 11 | 50.88% |
| ROKU240524P00053000 | 2024-04-30 9:40AM EDT | 53.00 | 0.66 | 0.73 | 0.80 | -0.29 | -30.53% | 2 | 21 | 50.49% |
| ROKU240524P00054000 | 2024-04-30 10:25AM EDT | 54.00 | 0.95 | 0.91 | 1.00 | -0.06 | -5.94% | 2 | 11 | 49.76% |
| ROKU240524P00055000 | 2024-04-29 3:57PM EDT | 55.00 | 1.08 | 1.23 | 1.28 | -0.35 | -24.48% | 1 | 57 | 49.81% |
| ROKU240524P00056000 | 2024-04-29 11:33AM EDT | 56.00 | 2.18 | 1.50 | 1.58 | 0.00 | - | 2 | 55 | 49.34% |
| ROKU240524P00057000 | 2024-04-30 9:45AM EDT | 57.00 | 1.75 | 1.85 | 1.97 | -0.73 | -29.44% | 4 | 282 | 49.61% |
| ROKU240524P00058000 | 2024-04-30 9:43AM EDT | 58.00 | 2.11 | 2.31 | 2.39 | -0.49 | -18.85% | 2 | 55 | 49.49% |
| ROKU240524P00059000 | 2024-04-30 11:16AM EDT | 59.00 | 2.81 | 2.72 | 2.79 | -0.39 | -12.19% | 40 | 21 | 48.19% |
| ROKU240524P00060000 | 2024-04-29 10:10AM EDT | 60.00 | 3.50 | 3.20 | 3.30 | 0.00 | - | 4 | 297 | 47.85% |
| ROKU240524P00061000 | 2024-04-30 11:06AM EDT | 61.00 | 3.80 | 3.85 | 3.95 | -1.15 | -23.23% | 4 | 15 | 48.93% |
| ROKU240524P00062000 | 2024-04-29 9:59AM EDT | 62.00 | 4.55 | 4.45 | 4.60 | 0.00 | - | 1 | 101 | 49.22% |
| ROKU240524P00063000 | 2024-04-29 2:03PM EDT | 63.00 | 5.85 | 5.05 | 5.20 | 0.00 | - | 15 | 98 | 47.85% |
| ROKU240524P00064000 | 2024-04-26 12:22PM EDT | 64.00 | 7.42 | 5.00 | 6.65 | 0.00 | - | 3 | 42 | 60.86% |
| ROKU240524P00065000 | 2024-04-30 11:00AM EDT | 65.00 | 6.21 | 6.50 | 6.70 | -1.34 | -17.75% | 1 | 103 | 48.07% |
| ROKU240524P00066000 | 2024-04-26 12:22PM EDT | 66.00 | 9.01 | 7.40 | 8.30 | 0.00 | - | 3 | 6 | 55.37% |
| ROKU240524P00067000 | 2024-04-26 9:58AM EDT | 67.00 | 10.14 | 8.00 | 8.40 | 0.00 | - | 4 | 8 | 49.66% |
| ROKU240524P00068000 | 2024-04-04 2:37PM EDT | 68.00 | 9.90 | 8.90 | 9.25 | 0.00 | - | 1 | 1 | 49.61% |
| ROKU240524P00070000 | 2024-04-26 10:36AM EDT | 70.00 | 13.00 | 9.95 | 11.00 | 0.00 | - | 1 | 6 | 48.68% |
| ROKU240524P00071000 | 2024-04-23 3:27PM EDT | 71.00 | 11.35 | 10.90 | 12.55 | 0.00 | - | - | 1 | 67.43% |
| ROKU240524P00072000 | 2024-04-18 1:25PM EDT | 72.00 | 15.40 | 11.85 | 13.45 | 0.00 | - | 2 | 16 | 68.16% |
| ROKU240524P00073000 | 2024-04-22 2:13PM EDT | 73.00 | 15.86 | 13.40 | 15.00 | 0.00 | - | 1 | 4 | 64.11% |
| ROKU240524P00075000 | 2024-04-18 1:49PM EDT | 75.00 | 17.89 | 15.05 | 16.70 | 0.00 | - | 4 | 6 | 57.23% |
| ROKU240524P00080000 | 2024-04-25 3:57PM EDT | 80.00 | 18.39 | 19.60 | 21.45 | 0.00 | - | 1 | 0 | 91.21% |
| ROKU240524P00085000 | 2024-04-25 12:34PM EDT | 85.00 | 23.49 | 24.20 | 26.90 | 0.00 | - | 1 | 0 | 116.89% |
© 2024 Yahoo. All rights reserved.