Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240920C00035000 | 2024-04-26 12:53PM EDT | 35.00 | 24.00 | 24.30 | 27.65 | 0.00 | - | 1 | 18 | 71.24% |
| ROKU240920C00040000 | 2024-04-22 10:08AM EDT | 40.00 | 19.00 | 20.45 | 24.05 | 0.00 | - | 1 | 59 | 74.27% |
| ROKU240920C00045000 | 2024-04-23 9:33AM EDT | 45.00 | 19.40 | 17.70 | 19.75 | 0.00 | - | 3 | 189 | 73.61% |
| ROKU240920C00050000 | 2024-04-29 11:03AM EDT | 50.00 | 13.25 | 13.90 | 15.55 | 0.00 | - | 5 | 370 | 65.72% |
| ROKU240920C00055000 | 2024-04-29 3:02PM EDT | 55.00 | 10.45 | 11.55 | 11.80 | 0.00 | - | 21 | 251 | 63.34% |
| ROKU240920C00060000 | 2024-04-29 3:55PM EDT | 60.00 | 8.10 | 8.80 | 9.30 | 0.00 | - | 481 | 923 | 61.17% |
| ROKU240920C00065000 | 2024-04-30 9:38AM EDT | 65.00 | 6.85 | 6.90 | 7.20 | +0.75 | +12.30% | 1 | 1,211 | 60.52% |
| ROKU240920C00070000 | 2024-04-29 2:33PM EDT | 70.00 | 4.65 | 5.20 | 5.50 | 0.00 | - | 75 | 380 | 59.39% |
| ROKU240920C00075000 | 2024-04-30 9:40AM EDT | 75.00 | 3.95 | 3.95 | 4.10 | +0.45 | +12.86% | 1 | 625 | 58.55% |
| ROKU240920C00080000 | 2024-04-29 2:54PM EDT | 80.00 | 2.71 | 2.91 | 3.15 | 0.00 | - | 144 | 551 | 58.11% |
| ROKU240920C00085000 | 2024-04-29 3:52PM EDT | 85.00 | 1.99 | 2.28 | 2.40 | 0.00 | - | 128 | 371 | 58.40% |
| ROKU240920C00090000 | 2024-04-30 9:40AM EDT | 90.00 | 1.75 | 1.68 | 1.87 | +0.23 | +15.13% | 2 | 1,018 | 58.33% |
| ROKU240920C00095000 | 2024-04-29 1:53PM EDT | 95.00 | 1.14 | 1.30 | 1.40 | 0.00 | - | 13 | 235 | 58.35% |
| ROKU240920C00100000 | 2024-04-30 9:33AM EDT | 100.00 | 0.94 | 0.90 | 1.04 | +0.08 | +9.30% | 1 | 285 | 57.57% |
| ROKU240920C00105000 | 2024-04-29 10:06AM EDT | 105.00 | 0.72 | 0.67 | 0.83 | 0.00 | - | 12 | 102 | 57.89% |
| ROKU240920C00110000 | 2024-04-29 12:12PM EDT | 110.00 | 0.57 | 0.55 | 0.65 | +0.09 | +18.75% | 5 | 1,256 | 58.55% |
| ROKU240920C00115000 | 2024-04-26 9:37AM EDT | 115.00 | 0.40 | 0.39 | 0.49 | 0.00 | - | 51 | 178 | 58.15% |
| ROKU240920C00120000 | 2024-04-26 2:07PM EDT | 120.00 | 0.27 | 0.25 | 0.42 | 0.00 | - | 81 | 415 | 58.20% |
| ROKU240920C00125000 | 2024-04-29 3:38PM EDT | 125.00 | 0.21 | 0.18 | 0.34 | 0.00 | - | 82 | 499 | 58.40% |
| ROKU240920C00130000 | 2024-04-26 1:52PM EDT | 130.00 | 0.15 | 0.08 | 0.31 | 0.00 | - | 11 | 807 | 58.30% |
| ROKU240920C00135000 | 2024-04-29 11:44AM EDT | 135.00 | 0.12 | 0.06 | 0.27 | 0.00 | - | 3 | 187 | 59.08% |
| ROKU240920C00140000 | 2024-04-25 2:20PM EDT | 140.00 | 0.41 | 0.04 | 0.23 | 0.00 | - | 2 | 205 | 59.57% |
| ROKU240920C00145000 | 2024-04-29 3:44PM EDT | 145.00 | 0.08 | 0.03 | 0.21 | 0.00 | - | 97 | 550 | 60.64% |
| ROKU240920C00150000 | 2024-04-29 9:30AM EDT | 150.00 | 0.07 | 0.02 | 0.16 | 0.00 | - | 1 | 234 | 60.35% |
| ROKU240920C00155000 | 2024-04-26 2:11PM EDT | 155.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 63 | 395 | 60.94% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240920P00030000 | 2024-04-29 12:37PM EDT | 30.00 | 0.30 | 0.15 | 0.39 | 0.00 | - | 6 | 106 | 62.99% |
| ROKU240920P00035000 | 2024-04-29 9:57AM EDT | 35.00 | 0.64 | 0.56 | 0.60 | 0.00 | - | 36 | 2,606 | 59.67% |
| ROKU240920P00040000 | 2024-04-29 10:54AM EDT | 40.00 | 1.37 | 1.08 | 1.17 | 0.00 | - | 127 | 480 | 56.91% |
| ROKU240920P00045000 | 2024-04-29 2:38PM EDT | 45.00 | 2.32 | 1.99 | 2.18 | 0.00 | - | 30 | 198 | 55.47% |
| ROKU240920P00050000 | 2024-04-29 1:35PM EDT | 50.00 | 3.85 | 3.35 | 3.50 | 0.00 | - | 16 | 1,278 | 53.56% |
| ROKU240920P00055000 | 2024-04-29 2:07PM EDT | 55.00 | 5.85 | 5.25 | 5.35 | 0.00 | - | 38 | 695 | 52.20% |
| ROKU240920P00060000 | 2024-04-30 9:42AM EDT | 60.00 | 7.64 | 7.55 | 7.80 | -0.91 | -9.62% | 3 | 893 | 50.81% |
| ROKU240920P00065000 | 2024-04-29 10:18AM EDT | 65.00 | 11.20 | 10.35 | 10.65 | 0.00 | - | 35 | 556 | 50.11% |
| ROKU240920P00070000 | 2024-04-29 11:50AM EDT | 70.00 | 15.20 | 13.50 | 14.20 | 0.00 | - | 2 | 804 | 50.31% |
| ROKU240920P00075000 | 2024-04-29 3:46PM EDT | 75.00 | 18.90 | 17.30 | 17.95 | 0.00 | - | 6 | 644 | 49.23% |
| ROKU240920P00080000 | 2024-04-26 3:20PM EDT | 80.00 | 24.72 | 19.85 | 21.90 | 0.00 | - | 17 | 532 | 47.00% |
| ROKU240920P00085000 | 2024-04-29 12:56PM EDT | 85.00 | 26.70 | 24.50 | 26.55 | 0.00 | - | 11 | 59 | 49.15% |
| ROKU240920P00090000 | 2024-04-26 9:47AM EDT | 90.00 | 34.00 | 29.30 | 30.65 | 0.00 | - | 1 | 79 | 41.77% |
| ROKU240920P00095000 | 2024-04-18 10:57AM EDT | 95.00 | 37.50 | 33.95 | 35.95 | 0.00 | - | 3 | 48 | 50.93% |
| ROKU240920P00100000 | 2024-04-29 12:12PM EDT | 100.00 | 41.81 | 38.05 | 41.95 | 0.00 | - | 3 | 23 | 67.75% |
| ROKU240920P00105000 | 2024-04-23 10:08AM EDT | 105.00 | 43.60 | 43.70 | 46.85 | 0.00 | - | 1 | 0 | 70.73% |
| ROKU240920P00110000 | 2024-02-16 2:15PM EDT | 110.00 | 39.17 | 46.35 | 47.75 | 0.00 | - | 4 | 9 | 0.00% |
| ROKU240920P00115000 | 2024-04-26 3:38PM EDT | 115.00 | 56.80 | 54.15 | 56.85 | 0.00 | - | 20 | 0 | 55.66% |
| ROKU240920P00120000 | 2024-02-15 11:59AM EDT | 120.00 | 34.95 | 53.85 | 57.95 | 0.00 | - | 11 | 70 | 0.00% |
| ROKU240920P00125000 | 2024-02-16 4:58PM EDT | 125.00 | 53.69 | 58.95 | 63.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240920P00130000 | 2024-02-22 4:48PM EDT | 130.00 | 66.50 | 64.60 | 68.30 | 0.00 | - | 50 | 0 | 0.00% |
| ROKU240920P00135000 | 2024-02-14 4:08PM EDT | 135.00 | 47.40 | 68.60 | 73.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240920P00140000 | 2024-02-14 1:03PM EDT | 140.00 | 53.35 | 73.60 | 78.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROKU240920P00145000 | 2024-01-05 2:41PM EDT | 145.00 | 56.90 | 55.75 | 57.00 | 0.00 | - | 2 | 5 | 0.00% |
| ROKU240920P00150000 | 2024-02-21 3:42PM EDT | 150.00 | 84.75 | 84.65 | 87.90 | 0.00 | - | 120 | 0 | 0.00% |
| ROKU240920P00155000 | 2024-02-21 3:45PM EDT | 155.00 | 90.10 | 89.50 | 93.30 | 0.00 | - | 29 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.