Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU241018C00035000 | 2024-04-17 10:40AM EDT | 35.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| ROKU241018C00040000 | 2024-04-19 12:18PM EDT | 40.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 0.00% |
| ROKU241018C00045000 | 2024-03-28 9:50AM EDT | 45.00 | 24.90 | 15.20 | 15.95 | 0.00 | - | 1 | 184 | 50.81% |
| ROKU241018C00050000 | 2024-04-26 12:23PM EDT | 50.00 | 13.89 | 0.00 | 0.00 | 0.00 | - | 25 | 288 | 0.00% |
| ROKU241018C00055000 | 2024-04-29 10:04AM EDT | 55.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 369 | 0.00% |
| ROKU241018C00060000 | 2024-04-29 1:15PM EDT | 60.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 91 | 464 | 0.78% |
| ROKU241018C00065000 | 2024-04-29 2:38PM EDT | 65.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 167 | 462 | 3.13% |
| ROKU241018C00070000 | 2024-04-29 2:40PM EDT | 70.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 274 | 363 | 6.25% |
| ROKU241018C00075000 | 2024-04-29 2:54PM EDT | 75.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 25 | 561 | 6.25% |
| ROKU241018C00080000 | 2024-04-29 1:19PM EDT | 80.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 11 | 150 | 12.50% |
| ROKU241018C00085000 | 2024-04-29 12:44PM EDT | 85.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 12.50% |
| ROKU241018C00090000 | 2024-04-29 9:52AM EDT | 90.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 12.50% |
| ROKU241018C00095000 | 2024-04-29 9:44AM EDT | 95.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 12.50% |
| ROKU241018C00100000 | 2024-04-29 3:07PM EDT | 100.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 67 | 832 | 12.50% |
| ROKU241018C00105000 | 2024-04-29 1:06PM EDT | 105.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
| ROKU241018C00110000 | 2024-04-26 2:56PM EDT | 110.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 25.00% |
| ROKU241018C00115000 | 2024-04-26 9:32AM EDT | 115.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 25.00% |
| ROKU241018C00120000 | 2024-04-29 12:24PM EDT | 120.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| ROKU241018C00125000 | 2024-04-25 12:04PM EDT | 125.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 25.00% |
| ROKU241018C00130000 | 2024-04-19 1:25PM EDT | 130.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 20 | 85 | 25.00% |
| ROKU241018C00135000 | 2024-04-23 1:16PM EDT | 135.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 25.00% |
| ROKU241018C00140000 | 2024-04-22 3:05PM EDT | 140.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 25.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU241018P00030000 | 2024-04-26 2:11PM EDT | 30.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| ROKU241018P00035000 | 2024-04-29 9:53AM EDT | 35.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 19 | 76 | 12.50% |
| ROKU241018P00040000 | 2024-04-29 12:24PM EDT | 40.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 11 | 182 | 12.50% |
| ROKU241018P00045000 | 2024-04-26 2:27PM EDT | 45.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 6 | 122 | 6.25% |
| ROKU241018P00050000 | 2024-04-29 2:38PM EDT | 50.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 42 | 943 | 6.25% |
| ROKU241018P00055000 | 2024-04-26 3:06PM EDT | 55.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 20 | 418 | 3.13% |
| ROKU241018P00060000 | 2024-04-26 3:45PM EDT | 60.00 | 10.01 | 0.00 | 0.00 | 0.00 | - | 26 | 471 | 0.00% |
| ROKU241018P00065000 | 2024-04-29 10:44AM EDT | 65.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 3 | 429 | 0.00% |
| ROKU241018P00070000 | 2024-04-29 11:15AM EDT | 70.00 | 15.62 | 0.00 | 0.00 | 0.00 | - | 4 | 135 | 0.00% |
| ROKU241018P00075000 | 2024-04-29 1:12PM EDT | 75.00 | 19.28 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 0.00% |
| ROKU241018P00080000 | 2024-04-29 9:31AM EDT | 80.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| ROKU241018P00085000 | 2024-04-29 10:21AM EDT | 85.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| ROKU241018P00090000 | 2024-04-29 12:07PM EDT | 90.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ROKU241018P00095000 | 2024-03-05 11:01AM EDT | 95.00 | 33.00 | 34.00 | 34.55 | 0.00 | - | 1 | 3 | 0.00% |
| ROKU241018P00100000 | 2024-02-22 1:42PM EDT | 100.00 | 37.80 | 36.55 | 37.95 | 0.00 | - | 7 | 8 | 0.00% |
| ROKU241018P00105000 | 2024-02-27 11:29AM EDT | 105.00 | 42.10 | 40.60 | 41.00 | 0.00 | - | - | 1 | 0.00% |
| ROKU241018P00110000 | 2024-02-15 2:34PM EDT | 110.00 | 27.45 | 46.45 | 47.80 | 0.00 | - | 15 | 15 | 0.00% |
| ROKU241018P00120000 | 2024-02-16 2:42PM EDT | 120.00 | 48.20 | 55.00 | 58.45 | 0.00 | - | 5 | 55 | 0.00% |
| ROKU241018P00125000 | 2024-02-15 3:15PM EDT | 125.00 | 37.90 | 59.00 | 62.80 | 0.00 | - | 36 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.