Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:38PM EDT. Market open.
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU250321C00030000 | 2024-04-24 2:13PM EDT | 30.00 | 34.45 | 30.75 | 32.05 | 0.00 | - | - | 1 | 74.59% |
| ROKU250321C00050000 | 2024-05-02 3:16PM EDT | 50.00 | 18.81 | 17.15 | 18.25 | 0.00 | - | 5 | 16 | 63.68% |
| ROKU250321C00055000 | 2024-05-01 10:38AM EDT | 55.00 | 15.05 | 14.90 | 15.70 | 0.00 | - | 1 | 9 | 63.12% |
| ROKU250321C00060000 | 2024-05-03 11:57AM EDT | 60.00 | 13.50 | 13.15 | 13.40 | -0.40 | -2.88% | 11 | 135 | 62.96% |
| ROKU250321C00065000 | 2024-05-01 3:51PM EDT | 65.00 | 11.93 | 10.25 | 11.45 | 0.00 | - | 4 | 33 | 59.79% |
| ROKU250321C00070000 | 2024-04-29 10:02AM EDT | 70.00 | 10.50 | 9.50 | 9.70 | 0.00 | - | 18 | 36 | 60.93% |
| ROKU250321C00075000 | 2024-05-01 9:30AM EDT | 75.00 | 7.65 | 8.00 | 8.20 | 0.00 | - | 1 | 20 | 59.96% |
| ROKU250321C00080000 | 2024-05-02 11:20AM EDT | 80.00 | 7.15 | 6.75 | 7.00 | 0.00 | - | 1 | 5 | 59.40% |
| ROKU250321C00085000 | 2024-05-03 9:30AM EDT | 85.00 | 6.60 | 5.70 | 5.95 | +0.60 | +10.00% | 2 | 6 | 58.87% |
| ROKU250321C00090000 | 2024-05-01 12:31PM EDT | 90.00 | 5.01 | 4.80 | 5.05 | 0.00 | - | 1 | 26 | 58.38% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU250321P00030000 | 2024-05-03 12:57PM EDT | 30.00 | 1.30 | 1.29 | 1.35 | -0.02 | -1.52% | 18 | 14 | 60.11% |
| ROKU250321P00035000 | 2024-04-26 11:11AM EDT | 35.00 | 2.57 | 2.15 | 2.24 | 0.00 | - | 100 | 101 | 57.91% |
| ROKU250321P00040000 | 2024-05-03 12:34PM EDT | 40.00 | 3.35 | 3.30 | 3.45 | -0.05 | -1.47% | 551 | 108 | 55.93% |
| ROKU250321P00045000 | 2024-05-03 11:48AM EDT | 45.00 | 4.95 | 4.85 | 4.95 | -0.85 | -14.66% | 6 | 158 | 54.22% |
| ROKU250321P00050000 | 2024-05-01 11:27AM EDT | 50.00 | 7.13 | 6.75 | 6.90 | 0.00 | - | 1 | 183 | 52.92% |
| ROKU250321P00055000 | 2024-05-01 2:45PM EDT | 55.00 | 8.72 | 9.00 | 9.15 | 0.00 | - | 5 | 40 | 51.51% |
| ROKU250321P00060000 | 2024-04-26 10:43AM EDT | 60.00 | 12.90 | 11.50 | 11.75 | 0.00 | - | 4 | 676 | 50.56% |
| ROKU250321P00065000 | 2024-05-01 12:31PM EDT | 65.00 | 14.96 | 14.40 | 14.70 | 0.00 | - | 1 | 7 | 49.39% |
| ROKU250321P00070000 | 2024-04-26 9:57AM EDT | 70.00 | 19.24 | 17.55 | 18.00 | 0.00 | - | 2 | 3 | 48.46% |
| ROKU250321P00075000 | 2024-04-26 1:47PM EDT | 75.00 | 23.18 | 21.00 | 21.40 | 0.00 | - | 1 | 2 | 46.72% |
| ROKU250321P00080000 | 2024-04-25 12:00PM EDT | 80.00 | 25.00 | 24.55 | 25.05 | 0.00 | - | - | 47 | 44.91% |
| ROKU250321P00085000 | 2024-04-26 12:09PM EDT | 85.00 | 30.08 | 28.65 | 29.95 | 0.00 | - | 1 | 1 | 48.65% |
© 2024 Yahoo. All rights reserved.