Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU241220C00030000 | 2024-04-16 2:07PM EDT | 30.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| ROKU241220C00035000 | 2024-04-26 9:47AM EDT | 35.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| ROKU241220C00040000 | 2024-04-18 11:34AM EDT | 40.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| ROKU241220C00045000 | 2024-03-13 10:18AM EDT | 45.00 | 26.15 | 21.35 | 22.05 | 0.00 | - | 1 | 2 | 85.34% |
| ROKU241220C00050000 | 2024-04-29 10:31AM EDT | 50.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 77 | 238 | 0.00% |
| ROKU241220C00055000 | 2024-04-26 2:44PM EDT | 55.00 | 12.49 | 0.00 | 0.00 | 0.00 | - | 2 | 289 | 0.00% |
| ROKU241220C00060000 | 2024-04-29 1:56PM EDT | 60.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 29 | 399 | 0.78% |
| ROKU241220C00065000 | 2024-04-29 12:58PM EDT | 65.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 5 | 821 | 3.13% |
| ROKU241220C00070000 | 2024-04-29 3:03PM EDT | 70.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 7 | 302 | 6.25% |
| ROKU241220C00075000 | 2024-04-29 3:03PM EDT | 75.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 6.25% |
| ROKU241220C00080000 | 2024-04-29 2:46PM EDT | 80.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 24 | 347 | 6.25% |
| ROKU241220C00085000 | 2024-04-29 9:54AM EDT | 85.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 22 | 278 | 12.50% |
| ROKU241220C00090000 | 2024-04-29 3:42PM EDT | 90.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 53 | 231 | 12.50% |
| ROKU241220C00095000 | 2024-04-29 3:03PM EDT | 95.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 11 | 135 | 12.50% |
| ROKU241220C00100000 | 2024-04-29 10:04AM EDT | 100.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 9 | 582 | 12.50% |
| ROKU241220C00105000 | 2024-04-29 1:26PM EDT | 105.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 5 | 259 | 12.50% |
| ROKU241220C00110000 | 2024-04-25 2:51PM EDT | 110.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 17 | 118 | 12.50% |
| ROKU241220C00115000 | 2024-04-29 12:06PM EDT | 115.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 12.50% |
| ROKU241220C00120000 | 2024-04-29 12:07PM EDT | 120.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 25.00% |
| ROKU241220C00125000 | 2024-04-23 2:23PM EDT | 125.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 25.00% |
| ROKU241220C00130000 | 2024-04-26 2:43PM EDT | 130.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 33 | 74 | 25.00% |
| ROKU241220C00135000 | 2024-04-26 12:38PM EDT | 135.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 9 | 52 | 25.00% |
| ROKU241220C00140000 | 2024-04-22 3:54PM EDT | 140.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 9 | 61 | 25.00% |
| ROKU241220C00145000 | 2024-04-26 1:58PM EDT | 145.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 25.00% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU241220P00030000 | 2024-04-29 10:56AM EDT | 30.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 20 | 55 | 25.00% |
| ROKU241220P00035000 | 2024-04-29 1:15PM EDT | 35.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 11 | 154 | 12.50% |
| ROKU241220P00040000 | 2024-04-29 11:32AM EDT | 40.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1,147 | 12.50% |
| ROKU241220P00045000 | 2024-04-29 10:55AM EDT | 45.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,291 | 6.25% |
| ROKU241220P00050000 | 2024-04-29 3:59PM EDT | 50.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 4 | 1,644 | 6.25% |
| ROKU241220P00055000 | 2024-04-29 9:31AM EDT | 55.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 1.56% |
| ROKU241220P00060000 | 2024-04-29 3:43PM EDT | 60.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | 9 | 403 | 0.00% |
| ROKU241220P00065000 | 2024-04-29 11:43AM EDT | 65.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 21 | 315 | 0.00% |
| ROKU241220P00070000 | 2024-04-26 1:23PM EDT | 70.00 | 17.81 | 0.00 | 0.00 | 0.00 | - | 11 | 231 | 0.00% |
| ROKU241220P00075000 | 2024-04-26 10:49AM EDT | 75.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 165 | 0.00% |
| ROKU241220P00080000 | 2024-04-26 10:54AM EDT | 80.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 9 | 253 | 0.00% |
| ROKU241220P00085000 | 2024-04-29 12:07PM EDT | 85.00 | 28.73 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 0.00% |
| ROKU241220P00090000 | 2024-04-29 12:03PM EDT | 90.00 | 33.09 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| ROKU241220P00095000 | 2024-04-29 12:03PM EDT | 95.00 | 37.58 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| ROKU241220P00100000 | 2024-04-18 11:47AM EDT | 100.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 15 | 30 | 0.00% |
| ROKU241220P00105000 | 2024-04-19 3:27PM EDT | 105.00 | 48.95 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| ROKU241220P00110000 | 2024-04-19 1:45PM EDT | 110.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| ROKU241220P00115000 | 2024-03-27 1:20PM EDT | 115.00 | 50.90 | 58.15 | 60.40 | 0.00 | - | 4 | 9 | 73.25% |
| ROKU241220P00120000 | 2024-03-26 2:44PM EDT | 120.00 | 54.75 | 56.45 | 58.90 | 0.00 | - | 1 | 6 | 0.00% |
| ROKU241220P00125000 | 2024-02-13 4:07PM EDT | 125.00 | 40.00 | 59.60 | 60.95 | 0.00 | - | 8 | 9 | 0.00% |
| ROKU241220P00130000 | 2024-02-20 12:10PM EDT | 130.00 | 62.90 | 64.00 | 67.50 | 0.00 | - | 8 | 12 | 0.00% |
| ROKU241220P00135000 | 2024-02-13 10:43AM EDT | 135.00 | 47.15 | 68.60 | 72.45 | 0.00 | - | - | 0 | 0.00% |
| ROKU241220P00140000 | 2024-02-14 3:06PM EDT | 140.00 | 54.55 | 73.55 | 78.10 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU241220P00145000 | 2024-02-13 1:00PM EDT | 145.00 | 54.95 | 78.45 | 82.25 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.