Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:03PM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240531C00051000 | 2024-04-26 3:55PM EDT | 51.00 | 6.92 | 8.70 | 9.60 | 0.00 | - | 2 | 2 | 60.21% |
| ROKU240531C00054000 | 2024-04-29 9:57AM EDT | 54.00 | 6.53 | 4.75 | 6.65 | 0.00 | - | 2 | 12 | 54.39% |
| ROKU240531C00055000 | 2024-04-29 9:32AM EDT | 55.00 | 5.25 | 5.00 | 5.85 | 0.00 | - | 44 | 48 | 52.17% |
| ROKU240531C00056000 | 2024-04-29 10:14AM EDT | 56.00 | 5.00 | 4.25 | 5.60 | +0.05 | +1.01% | 1 | 92 | 58.40% |
| ROKU240531C00057000 | 2024-04-30 9:38AM EDT | 57.00 | 5.20 | 4.20 | 4.35 | 0.00 | - | 6 | 42 | 47.90% |
| ROKU240531C00058000 | 2024-05-02 9:49AM EDT | 58.00 | 3.45 | 3.60 | 3.80 | -1.05 | -23.33% | 1 | 36 | 47.95% |
| ROKU240531C00059000 | 2024-05-02 10:08AM EDT | 59.00 | 2.87 | 3.15 | 3.30 | -0.93 | -24.47% | 3 | 86 | 48.00% |
| ROKU240531C00060000 | 2024-05-02 11:01AM EDT | 60.00 | 2.65 | 2.68 | 2.78 | -0.40 | -13.11% | 40 | 357 | 47.02% |
| ROKU240531C00061000 | 2024-05-01 2:56PM EDT | 61.00 | 2.07 | 2.22 | 2.36 | -0.83 | -28.62% | 22 | 151 | 46.80% |
| ROKU240531C00062000 | 2024-05-01 3:27PM EDT | 62.00 | 2.50 | 1.90 | 2.01 | 0.00 | - | 13 | 95 | 46.95% |
| ROKU240531C00063000 | 2024-05-02 10:43AM EDT | 63.00 | 1.45 | 1.57 | 1.70 | -0.37 | -20.33% | 3 | 22 | 47.05% |
| ROKU240531C00064000 | 2024-05-02 9:37AM EDT | 64.00 | 1.22 | 1.27 | 1.42 | -0.33 | -21.29% | 2 | 116 | 46.97% |
| ROKU240531C00065000 | 2024-05-02 11:38AM EDT | 65.00 | 1.12 | 1.10 | 1.15 | -0.18 | -13.85% | 101 | 478 | 46.39% |
| ROKU240531C00066000 | 2024-05-02 10:24AM EDT | 66.00 | 0.81 | 0.88 | 0.98 | -0.25 | -23.58% | 4 | 131 | 46.97% |
| ROKU240531C00067000 | 2024-05-01 3:11PM EDT | 67.00 | 1.01 | 0.75 | 0.84 | 0.00 | - | 6 | 31 | 47.71% |
| ROKU240531C00068000 | 2024-05-01 3:27PM EDT | 68.00 | 0.88 | 0.62 | 0.67 | 0.00 | - | 97 | 458 | 47.22% |
| ROKU240531C00069000 | 2024-04-30 9:49AM EDT | 69.00 | 1.21 | 0.44 | 0.55 | 0.00 | - | 5 | 14 | 47.36% |
| ROKU240531C00070000 | 2024-05-02 11:20AM EDT | 70.00 | 0.43 | 0.36 | 0.46 | -0.12 | -21.82% | 6 | 225 | 47.75% |
| ROKU240531C00071000 | 2024-05-01 12:27PM EDT | 71.00 | 0.43 | 0.34 | 0.38 | 0.00 | - | 1 | 55 | 48.00% |
| ROKU240531C00072000 | 2024-04-30 9:30AM EDT | 72.00 | 0.62 | 0.27 | 0.31 | 0.00 | - | 1 | 16 | 48.15% |
| ROKU240531C00073000 | 2024-05-02 11:27AM EDT | 73.00 | 0.23 | 0.23 | 0.26 | -0.05 | -17.86% | 6 | 320 | 48.63% |
| ROKU240531C00075000 | 2024-05-02 11:27AM EDT | 75.00 | 0.18 | 0.16 | 0.19 | -0.05 | -21.74% | 7 | 257 | 49.90% |
| ROKU240531C00080000 | 2024-05-01 3:15PM EDT | 80.00 | 0.11 | 0.03 | 0.13 | -0.01 | -8.33% | 5 | 279 | 51.95% |
| ROKU240531C00085000 | 2024-04-30 3:40PM EDT | 85.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 1 | 42 | 57.42% |
| ROKU240531C00090000 | 2024-05-01 1:26PM EDT | 90.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 5 | 229 | 64.06% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240531P00040000 | 2024-05-01 10:31AM EDT | 40.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 3 | 25 | 62.50% |
| ROKU240531P00045000 | 2024-05-01 11:28AM EDT | 45.00 | 0.11 | 0.07 | 0.13 | -0.03 | -21.43% | 15 | 334 | 51.95% |
| ROKU240531P00046000 | 2024-04-30 12:28PM EDT | 46.00 | 0.16 | 0.10 | 0.14 | 0.00 | - | 4 | 25 | 50.00% |
| ROKU240531P00047000 | 2024-05-02 10:40AM EDT | 47.00 | 0.19 | 0.15 | 0.18 | -0.04 | -17.39% | 19 | 28 | 50.29% |
| ROKU240531P00048000 | 2024-05-01 9:34AM EDT | 48.00 | 0.40 | 0.20 | 0.23 | 0.00 | - | 1 | 20 | 49.12% |
| ROKU240531P00049000 | 2024-05-01 1:35PM EDT | 49.00 | 0.37 | 0.26 | 0.29 | 0.00 | - | 2 | 15 | 47.85% |
| ROKU240531P00050000 | 2024-05-02 11:27AM EDT | 50.00 | 0.37 | 0.35 | 0.38 | -0.02 | -5.13% | 7 | 370 | 47.17% |
| ROKU240531P00051000 | 2024-05-02 10:45AM EDT | 51.00 | 0.50 | 0.46 | 0.49 | -0.06 | -10.71% | 8 | 33 | 46.39% |
| ROKU240531P00052000 | 2024-05-02 11:27AM EDT | 52.00 | 0.62 | 0.59 | 0.64 | -0.09 | -12.68% | 7 | 43 | 46.00% |
| ROKU240531P00053000 | 2024-04-30 10:51AM EDT | 53.00 | 0.86 | 0.76 | 0.81 | 0.00 | - | 8 | 24 | 45.26% |
| ROKU240531P00054000 | 2024-05-01 2:41PM EDT | 54.00 | 0.98 | 1.00 | 1.09 | 0.00 | - | 2 | 29 | 46.05% |
| ROKU240531P00055000 | 2024-05-02 10:56AM EDT | 55.00 | 1.39 | 1.23 | 1.33 | +0.28 | +25.23% | 3 | 162 | 45.14% |
| ROKU240531P00056000 | 2024-05-02 10:07AM EDT | 56.00 | 1.84 | 1.57 | 1.70 | +0.23 | +14.29% | 6 | 110 | 45.70% |
| ROKU240531P00057000 | 2024-05-01 11:05AM EDT | 57.00 | 2.50 | 1.91 | 2.04 | 0.00 | - | 20 | 87 | 44.92% |
| ROKU240531P00058000 | 2024-05-02 9:34AM EDT | 58.00 | 2.45 | 2.35 | 2.49 | +0.34 | +16.11% | 2 | 44 | 45.07% |
| ROKU240531P00059000 | 2024-05-02 11:28AM EDT | 59.00 | 2.95 | 2.83 | 2.97 | -0.45 | -13.24% | 31 | 42 | 44.87% |
| ROKU240531P00060000 | 2024-05-01 3:36PM EDT | 60.00 | 3.24 | 3.35 | 3.45 | 0.00 | - | 12 | 74 | 43.92% |
| ROKU240531P00061000 | 2024-05-02 10:15AM EDT | 61.00 | 4.39 | 3.95 | 4.10 | -0.61 | -12.20% | 1 | 20 | 44.73% |
| ROKU240531P00062000 | 2024-04-30 9:49AM EDT | 62.00 | 3.94 | 4.55 | 5.05 | 0.00 | - | 1 | 13 | 49.41% |
| ROKU240531P00063000 | 2024-05-01 3:10PM EDT | 63.00 | 4.65 | 5.25 | 5.50 | 0.00 | - | 5 | 4 | 45.75% |
| ROKU240531P00064000 | 2024-04-26 9:56AM EDT | 64.00 | 8.15 | 6.00 | 6.55 | 0.00 | - | 1 | 65 | 51.15% |
| ROKU240531P00065000 | 2024-04-30 11:00AM EDT | 65.00 | 6.43 | 6.50 | 8.80 | 0.00 | - | 1 | 14 | 57.15% |
| ROKU240531P00066000 | 2024-04-23 10:25AM EDT | 66.00 | 8.47 | 7.35 | 7.95 | 0.00 | - | 1 | 6 | 48.73% |
| ROKU240531P00068000 | 2024-04-12 10:47AM EDT | 68.00 | 10.52 | 9.25 | 10.70 | 0.00 | - | 5 | 5 | 56.42% |
| ROKU240531P00070000 | 2024-05-01 2:59PM EDT | 70.00 | 10.30 | 11.00 | 11.40 | 0.00 | - | 1 | 13 | 49.46% |
| ROKU240531P00073000 | 2024-04-25 3:54PM EDT | 73.00 | 12.55 | 13.10 | 14.80 | 0.00 | - | 1 | 2 | 68.31% |
| ROKU240531P00075000 | 2024-04-29 10:40AM EDT | 75.00 | 16.52 | 14.55 | 16.35 | 0.00 | - | 1 | 8 | 61.23% |
| ROKU240531P00080000 | 2024-04-25 3:57PM EDT | 80.00 | 18.50 | 19.80 | 21.25 | 0.00 | - | - | 0 | 68.95% |
© 2024 Yahoo. All rights reserved.