Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240607C00040000 | 2024-05-10 12:09PM EDT | 40.00 | 19.03 | 17.55 | 20.20 | 0.00 | - | - | 1 | 90.63% |
| ROKU240607C00049000 | 2024-04-30 11:16AM EDT | 49.00 | 10.35 | 9.85 | 10.20 | 0.00 | - | - | 0 | 58.50% |
| ROKU240607C00050000 | 2024-05-10 10:24AM EDT | 50.00 | 9.82 | 8.45 | 9.80 | 0.00 | - | - | 1 | 58.25% |
| ROKU240607C00051000 | 2024-05-13 1:30PM EDT | 51.00 | 9.24 | 7.55 | 8.25 | 0.00 | - | 2 | 2 | 57.91% |
| ROKU240607C00053000 | 2024-05-06 1:29PM EDT | 53.00 | 8.60 | 6.25 | 6.95 | 0.00 | - | 2 | 2 | 57.18% |
| ROKU240607C00054000 | 2024-05-20 3:21PM EDT | 54.00 | 5.72 | 5.35 | 5.65 | 0.00 | - | 2 | 3 | 52.05% |
| ROKU240607C00055000 | 2024-05-20 10:39AM EDT | 55.00 | 5.70 | 4.00 | 5.15 | 0.00 | - | 2 | 5 | 57.23% |
| ROKU240607C00056000 | 2024-05-14 1:36PM EDT | 56.00 | 7.80 | 3.90 | 4.75 | 0.00 | - | 5 | 15 | 53.52% |
| ROKU240607C00057000 | 2024-05-20 2:08PM EDT | 57.00 | 3.35 | 2.50 | 3.60 | 0.00 | - | 6 | 103 | 51.12% |
| ROKU240607C00058000 | 2024-05-21 9:38AM EDT | 58.00 | 2.52 | 2.54 | 2.68 | -0.23 | -8.36% | 1 | 65 | 43.99% |
| ROKU240607C00059000 | 2024-05-20 3:59PM EDT | 59.00 | 2.35 | 2.07 | 2.23 | 0.00 | - | 151 | 167 | 44.92% |
| ROKU240607C00060000 | 2024-05-21 9:46AM EDT | 60.00 | 1.67 | 1.68 | 1.86 | -0.21 | -11.17% | 54 | 202 | 46.12% |
| ROKU240607C00061000 | 2024-05-21 9:42AM EDT | 61.00 | 1.32 | 1.29 | 1.39 | -0.05 | -3.65% | 2 | 139 | 44.09% |
| ROKU240607C00062000 | 2024-05-21 9:44AM EDT | 62.00 | 1.05 | 1.01 | 1.08 | -0.12 | -10.26% | 31 | 165 | 43.95% |
| ROKU240607C00063000 | 2024-05-20 3:31PM EDT | 63.00 | 0.90 | 0.76 | 0.87 | 0.00 | - | 40 | 110 | 44.87% |
| ROKU240607C00064000 | 2024-05-21 9:41AM EDT | 64.00 | 0.53 | 0.60 | 0.66 | -0.12 | -18.46% | 4 | 59 | 44.73% |
| ROKU240607C00065000 | 2024-05-21 9:40AM EDT | 65.00 | 0.48 | 0.45 | 0.51 | -0.03 | -5.88% | 117 | 359 | 45.12% |
| ROKU240607C00066000 | 2024-05-20 3:13PM EDT | 66.00 | 0.43 | 0.35 | 0.43 | 0.00 | - | 32 | 82 | 46.83% |
| ROKU240607C00067000 | 2024-05-20 1:15PM EDT | 67.00 | 0.36 | 0.27 | 0.34 | 0.00 | - | 10 | 65 | 47.51% |
| ROKU240607C00068000 | 2024-05-20 1:42PM EDT | 68.00 | 0.25 | 0.21 | 0.25 | 0.00 | - | 42 | 111 | 47.36% |
| ROKU240607C00069000 | 2024-05-20 2:08PM EDT | 69.00 | 0.16 | 0.18 | 0.20 | 0.00 | - | 6 | 73 | 48.24% |
| ROKU240607C00070000 | 2024-05-20 3:11PM EDT | 70.00 | 0.18 | 0.14 | 0.17 | 0.00 | - | 93 | 216 | 49.61% |
| ROKU240607C00071000 | 2024-05-17 2:26PM EDT | 71.00 | 0.30 | 0.12 | 0.15 | 0.00 | - | 35 | 113 | 50.39% |
| ROKU240607C00072000 | 2024-05-14 3:41PM EDT | 72.00 | 0.64 | 0.08 | 0.17 | 0.00 | - | 53 | 64 | 52.54% |
| ROKU240607C00073000 | 2024-05-17 9:47AM EDT | 73.00 | 0.25 | 0.05 | 0.16 | 0.00 | - | 1 | 20 | 53.52% |
| ROKU240607C00075000 | 2024-05-20 3:19PM EDT | 75.00 | 0.07 | 0.03 | 0.14 | 0.00 | - | 36 | 180 | 56.84% |
| ROKU240607C00080000 | 2024-05-20 11:32AM EDT | 80.00 | 0.11 | 0.01 | 0.11 | 0.00 | - | 3 | 177 | 65.23% |
| ROKU240607C00085000 | 2024-05-16 9:35AM EDT | 85.00 | 0.09 | 0.01 | 0.09 | 0.00 | - | 1 | 7 | 74.22% |
| ROKU240607C00090000 | 2024-05-15 9:30AM EDT | 90.00 | 0.13 | 0.01 | 0.75 | 0.00 | - | 1 | 58 | 116.02% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240607P00045000 | 2024-05-20 2:01PM EDT | 45.00 | 0.02 | 0.03 | 0.09 | 0.00 | - | 1 | 12 | 60.55% |
| ROKU240607P00047000 | 2024-05-20 3:41PM EDT | 47.00 | 0.07 | 0.02 | 0.12 | 0.00 | - | 10 | 13 | 53.13% |
| ROKU240607P00048000 | 2024-05-07 10:23AM EDT | 48.00 | 0.13 | 0.03 | 0.13 | 0.00 | - | - | 9 | 50.00% |
| ROKU240607P00049000 | 2024-05-20 9:46AM EDT | 49.00 | 0.08 | 0.06 | 0.12 | 0.00 | - | 2 | 26 | 49.41% |
| ROKU240607P00050000 | 2024-05-20 2:45PM EDT | 50.00 | 0.09 | 0.10 | 0.15 | 0.00 | - | 5 | 190 | 47.07% |
| ROKU240607P00051000 | 2024-05-20 2:45PM EDT | 51.00 | 0.14 | 0.13 | 0.17 | 0.00 | - | 6 | 20 | 43.75% |
| ROKU240607P00052000 | 2024-05-20 3:25PM EDT | 52.00 | 0.20 | 0.14 | 0.23 | -0.01 | -4.76% | 1 | 113 | 42.09% |
| ROKU240607P00053000 | 2024-05-21 9:41AM EDT | 53.00 | 0.34 | 0.29 | 0.35 | +0.05 | +17.24% | 5 | 135 | 41.94% |
| ROKU240607P00054000 | 2024-05-20 3:44PM EDT | 54.00 | 0.45 | 0.38 | 0.45 | 0.00 | - | 66 | 107 | 39.84% |
| ROKU240607P00055000 | 2024-05-20 3:35PM EDT | 55.00 | 0.61 | 0.58 | 0.64 | 0.00 | - | 114 | 142 | 39.31% |
| ROKU240607P00056000 | 2024-05-20 3:34PM EDT | 56.00 | 0.84 | 0.74 | 0.88 | 0.00 | - | 55 | 112 | 38.62% |
| ROKU240607P00057000 | 2024-05-21 9:33AM EDT | 57.00 | 1.25 | 1.13 | 1.31 | +0.06 | +5.04% | 20 | 63 | 40.50% |
| ROKU240607P00058000 | 2024-05-20 3:39PM EDT | 58.00 | 1.59 | 1.55 | 1.58 | 0.00 | - | 19 | 70 | 37.55% |
| ROKU240607P00059000 | 2024-05-20 3:50PM EDT | 59.00 | 2.04 | 2.06 | 2.16 | 0.00 | - | 11 | 268 | 39.16% |
| ROKU240607P00060000 | 2024-05-20 3:32PM EDT | 60.00 | 2.51 | 2.57 | 2.76 | 0.00 | - | 11 | 251 | 39.70% |
| ROKU240607P00061000 | 2024-05-20 3:50PM EDT | 61.00 | 3.20 | 3.15 | 3.30 | 0.00 | - | 26 | 113 | 37.50% |
| ROKU240607P00062000 | 2024-05-20 3:53PM EDT | 62.00 | 3.80 | 3.55 | 4.05 | 0.00 | - | 47 | 108 | 38.18% |
| ROKU240607P00063000 | 2024-05-20 10:15AM EDT | 63.00 | 4.05 | 4.60 | 6.10 | 0.00 | - | 4 | 42 | 50.64% |
| ROKU240607P00064000 | 2024-05-14 12:49PM EDT | 64.00 | 3.37 | 3.95 | 5.75 | 0.00 | - | 8 | 12 | 40.92% |
| ROKU240607P00065000 | 2024-05-20 12:49PM EDT | 65.00 | 5.70 | 6.30 | 6.55 | 0.00 | - | 21 | 45 | 38.87% |
| ROKU240607P00066000 | 2024-05-20 9:42AM EDT | 66.00 | 6.15 | 7.00 | 7.40 | 0.00 | - | 1 | 70 | 36.43% |
| ROKU240607P00067000 | 2024-05-14 12:39PM EDT | 67.00 | 5.10 | 8.00 | 8.65 | 0.00 | - | 5 | 7 | 50.49% |
| ROKU240607P00069000 | 2024-04-30 9:39AM EDT | 69.00 | 9.85 | 10.00 | 10.45 | 0.00 | - | - | 3 | 49.32% |
| ROKU240607P00070000 | 2024-05-15 9:57AM EDT | 70.00 | 8.30 | 9.85 | 11.95 | 0.00 | - | - | 2 | 72.27% |
| ROKU240607P00073000 | 2024-05-09 10:00AM EDT | 73.00 | 14.12 | 13.35 | 15.60 | 0.00 | - | 1 | 2 | 63.38% |
| ROKU240607P00080000 | 2024-04-29 10:35AM EDT | 80.00 | 20.95 | 20.80 | 21.30 | 0.00 | - | - | 1 | 66.80% |
| ROKU240607P00085000 | 2024-04-29 10:21AM EDT | 85.00 | 26.25 | 24.85 | 27.55 | 0.00 | - | - | 1 | 142.09% |
© 2024 Yahoo. All rights reserved.