Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240719C00030000 | 2024-04-17 3:59PM EDT | 30.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ROKU240719C00035000 | 2024-04-04 11:01AM EDT | 35.00 | 28.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240719C00040000 | 2024-04-29 10:46AM EDT | 40.00 | 19.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROKU240719C00045000 | 2024-04-26 3:49PM EDT | 45.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ROKU240719C00050000 | 2024-04-29 10:07AM EDT | 50.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240719C00055000 | 2024-04-29 3:59PM EDT | 55.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| ROKU240719C00060000 | 2024-04-29 3:47PM EDT | 60.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 1.56% |
| ROKU240719C00065000 | 2024-04-29 3:48PM EDT | 65.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 6.25% |
| ROKU240719C00070000 | 2024-04-29 3:59PM EDT | 70.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 6.25% |
| ROKU240719C00075000 | 2024-04-29 3:52PM EDT | 75.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| ROKU240719C00080000 | 2024-04-29 3:38PM EDT | 80.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| ROKU240719C00085000 | 2024-04-29 11:32AM EDT | 85.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ROKU240719C00090000 | 2024-04-29 3:58PM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| ROKU240719C00095000 | 2024-04-29 11:01AM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ROKU240719C00100000 | 2024-04-29 2:30PM EDT | 100.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| ROKU240719C00105000 | 2024-04-29 12:52PM EDT | 105.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| ROKU240719C00110000 | 2024-04-29 10:46AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ROKU240719C00115000 | 2024-04-26 1:03PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| ROKU240719C00120000 | 2024-04-26 3:48PM EDT | 120.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| ROKU240719C00125000 | 2024-04-25 11:28AM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ROKU240719C00130000 | 2024-04-26 10:25AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| ROKU240719C00135000 | 2024-04-25 3:37PM EDT | 135.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ROKU240719C00140000 | 2024-04-23 11:54AM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| ROKU240719C00145000 | 2024-04-25 12:42PM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 50.00% |
| ROKU240719C00150000 | 2024-04-26 10:11AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ROKU240719C00155000 | 2024-04-26 9:37AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240719P00030000 | 2024-04-26 11:54AM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ROKU240719P00035000 | 2024-04-29 2:21PM EDT | 35.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ROKU240719P00040000 | 2024-04-29 3:29PM EDT | 40.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| ROKU240719P00045000 | 2024-04-29 3:40PM EDT | 45.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| ROKU240719P00050000 | 2024-04-29 2:43PM EDT | 50.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| ROKU240719P00055000 | 2024-04-29 3:48PM EDT | 55.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| ROKU240719P00060000 | 2024-04-29 3:06PM EDT | 60.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 0.00% |
| ROKU240719P00065000 | 2024-04-29 11:24AM EDT | 65.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ROKU240719P00070000 | 2024-04-29 9:30AM EDT | 70.00 | 14.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240719P00075000 | 2024-04-29 11:59AM EDT | 75.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240719P00080000 | 2024-04-26 2:03PM EDT | 80.00 | 23.68 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| ROKU240719P00085000 | 2024-04-29 10:10AM EDT | 85.00 | 25.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240719P00090000 | 2024-04-29 10:37AM EDT | 90.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240719P00095000 | 2024-04-26 2:55PM EDT | 95.00 | 38.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ROKU240719P00100000 | 2024-04-29 2:49PM EDT | 100.00 | 40.49 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| ROKU240719P00105000 | 2024-04-26 3:38PM EDT | 105.00 | 49.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ROKU240719P00110000 | 2024-02-14 3:38PM EDT | 110.00 | 26.50 | 44.35 | 47.90 | 0.00 | - | 1 | 36 | 0.00% |
| ROKU240719P00115000 | 2024-02-16 2:50PM EDT | 115.00 | 43.40 | 49.25 | 52.85 | 0.00 | - | 2 | 0 | 0.00% |
| ROKU240719P00120000 | 2024-02-22 4:48PM EDT | 120.00 | 56.65 | 54.65 | 58.15 | 0.00 | - | 130 | 0 | 0.00% |
| ROKU240719P00125000 | 2024-02-09 10:56AM EDT | 125.00 | 34.00 | 58.65 | 62.50 | 0.00 | - | - | 0 | 0.00% |
| ROKU240719P00130000 | 2024-02-21 3:56PM EDT | 130.00 | 65.10 | 64.70 | 68.30 | 0.00 | - | 55 | 0 | 0.00% |
| ROKU240719P00135000 | 2024-02-07 2:01PM EDT | 135.00 | 43.35 | 69.00 | 72.50 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240719P00140000 | 2024-02-21 3:47PM EDT | 140.00 | 74.85 | 74.60 | 78.25 | 0.00 | - | 130 | 0 | 0.00% |
| ROKU240719P00145000 | 2024-02-21 3:39PM EDT | 145.00 | 81.40 | 79.60 | 83.25 | 0.00 | - | 44 | 0 | 0.00% |
| ROKU240719P00150000 | 2023-12-07 12:16PM EDT | 150.00 | 51.00 | 61.05 | 61.90 | 0.00 | - | 1 | 2 | 0.00% |
| ROKU240719P00155000 | 2024-02-21 3:59PM EDT | 155.00 | 91.30 | 89.45 | 93.30 | 0.00 | - | 86 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.