Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU250117C00020000 | 2024-04-05 3:26PM EDT | 20.00 | 41.12 | 41.15 | 44.45 | 0.00 | - | 1 | 106 | 95.46% |
| ROKU250117C00022500 | 2024-02-29 3:56PM EDT | 22.50 | 42.00 | 41.80 | 45.80 | 0.00 | - | 2 | 45 | 140.45% |
| ROKU250117C00025000 | 2024-04-08 10:39AM EDT | 25.00 | 37.60 | 36.60 | 39.95 | 0.00 | - | 1 | 131 | 86.77% |
| ROKU250117C00030000 | 2024-04-23 3:15PM EDT | 30.00 | 34.00 | 33.50 | 35.25 | +4.03 | +13.45% | 2 | 73 | 85.69% |
| ROKU250117C00035000 | 2024-03-28 9:49AM EDT | 35.00 | 33.72 | 29.85 | 30.95 | 0.00 | - | 1 | 147 | 80.99% |
| ROKU250117C00040000 | 2024-04-10 2:57PM EDT | 40.00 | 25.62 | 26.30 | 27.60 | 0.00 | - | 1 | 251 | 79.22% |
| ROKU250117C00045000 | 2024-04-23 2:37PM EDT | 45.00 | 22.50 | 22.95 | 23.25 | +3.72 | +19.81% | 9 | 150 | 73.07% |
| ROKU250117C00050000 | 2024-04-22 11:47AM EDT | 50.00 | 16.33 | 19.30 | 20.20 | 0.00 | - | 22 | 508 | 69.32% |
| ROKU250117C00055000 | 2024-04-22 2:46PM EDT | 55.00 | 16.90 | 17.20 | 17.50 | +2.20 | +14.97% | 2 | 347 | 69.58% |
| ROKU250117C00060000 | 2024-04-23 3:37PM EDT | 60.00 | 14.95 | 14.65 | 16.00 | +2.27 | +17.90% | 175 | 2,481 | 70.18% |
| ROKU250117C00065000 | 2024-04-23 3:38PM EDT | 65.00 | 12.80 | 12.65 | 12.90 | +2.00 | +18.52% | 13 | 1,551 | 66.89% |
| ROKU250117C00070000 | 2024-04-23 2:54PM EDT | 70.00 | 10.80 | 10.75 | 11.05 | +1.80 | +20.00% | 54 | 1,209 | 65.81% |
| ROKU250117C00075000 | 2024-04-23 9:42AM EDT | 75.00 | 9.30 | 9.00 | 9.40 | +2.15 | +30.07% | 5 | 1,003 | 64.53% |
| ROKU250117C00080000 | 2024-04-23 12:57PM EDT | 80.00 | 7.55 | 7.85 | 8.05 | +1.05 | +16.15% | 20 | 933 | 64.44% |
| ROKU250117C00085000 | 2024-04-23 2:39PM EDT | 85.00 | 6.55 | 6.55 | 6.85 | +1.06 | +19.31% | 126 | 1,010 | 63.50% |
| ROKU250117C00090000 | 2024-04-23 2:54PM EDT | 90.00 | 5.65 | 4.75 | 5.85 | +1.05 | +22.83% | 79 | 1,034 | 60.94% |
| ROKU250117C00095000 | 2024-04-23 3:50PM EDT | 95.00 | 4.90 | 4.45 | 5.00 | +1.15 | +30.67% | 32 | 1,048 | 61.93% |
| ROKU250117C00100000 | 2024-04-23 3:27PM EDT | 100.00 | 4.30 | 3.15 | 4.30 | +0.90 | +26.47% | 92 | 3,312 | 59.89% |
| ROKU250117C00105000 | 2024-04-23 1:03PM EDT | 105.00 | 3.43 | 3.40 | 3.75 | +0.68 | +24.73% | 4 | 1,144 | 62.31% |
| ROKU250117C00110000 | 2024-04-23 2:54PM EDT | 110.00 | 3.10 | 2.89 | 3.20 | +0.87 | +39.01% | 12 | 4,025 | 61.99% |
| ROKU250117C00115000 | 2024-04-23 1:36PM EDT | 115.00 | 2.51 | 2.62 | 3.10 | +0.47 | +23.04% | 4 | 613 | 63.55% |
| ROKU250117C00120000 | 2024-04-23 3:28PM EDT | 120.00 | 2.40 | 2.25 | 2.60 | +0.55 | +29.73% | 4 | 919 | 63.06% |
| ROKU250117C00125000 | 2024-04-22 9:34AM EDT | 125.00 | 1.55 | 1.76 | 2.11 | 0.00 | - | 4 | 1,000 | 61.61% |
| ROKU250117C00130000 | 2024-04-23 10:07AM EDT | 130.00 | 1.88 | 1.69 | 1.84 | +0.54 | +40.30% | 21 | 518 | 62.38% |
| ROKU250117C00135000 | 2024-04-23 2:17PM EDT | 135.00 | 1.50 | 1.47 | 1.61 | -0.43 | -22.28% | 8 | 425 | 62.40% |
| ROKU250117C00140000 | 2024-04-23 2:16PM EDT | 140.00 | 1.32 | 1.33 | 1.42 | +0.26 | +24.53% | 4 | 1,287 | 62.72% |
| ROKU250117C00145000 | 2024-04-23 2:20PM EDT | 145.00 | 1.16 | 1.19 | 1.24 | +0.24 | +26.09% | 3 | 1,583 | 62.84% |
| ROKU250117C00150000 | 2024-04-23 3:49PM EDT | 150.00 | 1.08 | 1.04 | 1.10 | +0.23 | +27.06% | 28 | 581 | 62.92% |
| ROKU250117C00155000 | 2024-04-23 11:30AM EDT | 155.00 | 0.90 | 0.92 | 0.98 | +0.17 | +23.29% | 17 | 1,415 | 63.06% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU250117P00020000 | 2024-04-19 2:15PM EDT | 20.00 | 0.57 | 0.12 | 0.48 | 0.00 | - | 1 | 745 | 72.66% |
| ROKU250117P00022500 | 2024-03-14 1:00PM EDT | 22.50 | 0.48 | 0.34 | 0.73 | 0.00 | - | 202 | 263 | 73.58% |
| ROKU250117P00025000 | 2024-04-22 11:08AM EDT | 25.00 | 0.86 | 0.39 | 0.82 | 0.00 | - | 701 | 809 | 68.46% |
| ROKU250117P00030000 | 2024-04-23 2:29PM EDT | 30.00 | 1.20 | 1.15 | 1.21 | -0.25 | -17.24% | 7 | 1,602 | 66.48% |
| ROKU250117P00035000 | 2024-04-23 10:19AM EDT | 35.00 | 2.05 | 1.97 | 2.03 | -0.40 | -16.33% | 1 | 727 | 64.45% |
| ROKU250117P00040000 | 2024-04-23 1:36PM EDT | 40.00 | 3.25 | 3.05 | 3.20 | -0.65 | -16.67% | 5 | 2,734 | 62.70% |
| ROKU250117P00045000 | 2024-04-23 1:10PM EDT | 45.00 | 4.77 | 4.50 | 4.65 | -0.86 | -15.28% | 4 | 1,444 | 61.12% |
| ROKU250117P00050000 | 2024-04-23 3:41PM EDT | 50.00 | 6.31 | 6.30 | 6.45 | -0.99 | -13.56% | 3 | 2,875 | 59.75% |
| ROKU250117P00055000 | 2024-04-23 11:13AM EDT | 55.00 | 8.90 | 8.45 | 8.60 | -0.69 | -7.20% | 7 | 1,414 | 58.53% |
| ROKU250117P00060000 | 2024-04-23 2:04PM EDT | 60.00 | 11.25 | 10.90 | 11.15 | -1.15 | -9.27% | 3 | 3,364 | 57.45% |
| ROKU250117P00065000 | 2024-04-22 3:43PM EDT | 65.00 | 15.25 | 13.65 | 13.85 | 0.00 | - | 8 | 1,807 | 55.98% |
| ROKU250117P00070000 | 2024-04-22 10:44AM EDT | 70.00 | 19.65 | 16.70 | 16.90 | 0.00 | - | 91 | 1,563 | 54.69% |
| ROKU250117P00075000 | 2024-04-23 3:58PM EDT | 75.00 | 20.15 | 20.05 | 20.35 | -1.86 | -8.45% | 13 | 3,983 | 53.80% |
| ROKU250117P00080000 | 2024-04-23 2:45PM EDT | 80.00 | 24.01 | 23.05 | 24.80 | -1.82 | -7.05% | 1 | 2,091 | 53.30% |
| ROKU250117P00085000 | 2024-04-23 3:05PM EDT | 85.00 | 27.45 | 26.50 | 27.70 | -2.45 | -8.19% | 3 | 1,082 | 51.98% |
| ROKU250117P00090000 | 2024-04-18 10:58AM EDT | 90.00 | 34.00 | 30.50 | 31.95 | 0.00 | - | 41 | 1,337 | 52.21% |
| ROKU250117P00095000 | 2024-04-18 1:45PM EDT | 95.00 | 38.70 | 35.10 | 36.45 | 0.00 | - | 1 | 422 | 53.15% |
| ROKU250117P00100000 | 2024-04-23 2:19PM EDT | 100.00 | 40.60 | 39.65 | 41.45 | -3.09 | -7.07% | 1 | 631 | 50.76% |
| ROKU250117P00105000 | 2024-04-19 3:26PM EDT | 105.00 | 49.05 | 44.25 | 45.10 | 0.00 | - | 1 | 288 | 50.54% |
| ROKU250117P00110000 | 2024-04-19 3:22PM EDT | 110.00 | 53.65 | 48.30 | 49.60 | 0.00 | - | 1 | 437 | 49.10% |
| ROKU250117P00115000 | 2024-04-01 12:26PM EDT | 115.00 | 51.60 | 53.50 | 54.60 | 0.00 | - | 1 | 149 | 51.65% |
| ROKU250117P00120000 | 2024-04-04 2:05PM EDT | 120.00 | 58.25 | 57.20 | 59.35 | 0.00 | - | 1 | 214 | 51.51% |
| ROKU250117P00125000 | 2024-02-21 2:01PM EDT | 125.00 | 60.10 | 60.30 | 62.45 | 0.00 | - | 7 | 93 | 0.00% |
| ROKU250117P00130000 | 2024-04-17 3:29PM EDT | 130.00 | 72.75 | 66.30 | 70.20 | 0.00 | - | 150 | 70 | 63.97% |
| ROKU250117P00135000 | 2024-02-16 12:19PM EDT | 135.00 | 62.40 | 68.90 | 73.50 | 0.00 | - | 4 | 0 | 44.24% |
| ROKU250117P00140000 | 2024-02-28 4:57PM EDT | 140.00 | 77.70 | 73.00 | 76.35 | 0.00 | - | 820 | 0 | 0.00% |
| ROKU250117P00145000 | 2024-02-12 4:55PM EDT | 145.00 | 52.60 | 78.60 | 82.55 | 0.00 | - | 11 | 0 | 0.00% |
| ROKU250117P00150000 | 2024-02-12 4:12PM EDT | 150.00 | 56.90 | 83.60 | 87.55 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU250117P00155000 | 2024-02-22 4:48PM EDT | 155.00 | 93.15 | 89.40 | 93.30 | 0.00 | - | 30 | 0 | 41.21% |
© 2024 Yahoo. All rights reserved.