Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240426C00040000 | 2024-04-18 2:13PM EDT | 40.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ROKU240426C00045000 | 2024-04-23 9:53AM EDT | 45.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROKU240426C00046000 | 2024-04-19 10:02AM EDT | 46.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ROKU240426C00048500 | 2024-04-17 1:45PM EDT | 48.50 | 10.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ROKU240426C00049000 | 2024-04-19 12:19PM EDT | 49.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ROKU240426C00050000 | 2024-04-23 2:55PM EDT | 50.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ROKU240426C00051000 | 2024-04-22 3:32PM EDT | 51.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ROKU240426C00052000 | 2024-04-22 1:43PM EDT | 52.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ROKU240426C00053000 | 2024-04-23 9:54AM EDT | 53.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ROKU240426C00054000 | 2024-04-22 10:31AM EDT | 54.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ROKU240426C00055000 | 2024-04-23 10:03AM EDT | 55.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ROKU240426C00056000 | 2024-04-23 3:24PM EDT | 56.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ROKU240426C00057000 | 2024-04-23 3:32PM EDT | 57.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| ROKU240426C00058000 | 2024-04-23 3:59PM EDT | 58.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| ROKU240426C00059000 | 2024-04-23 3:13PM EDT | 59.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| ROKU240426C00060000 | 2024-04-23 3:54PM EDT | 60.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 0.00% |
| ROKU240426C00061000 | 2024-04-23 3:59PM EDT | 61.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 0.00% |
| ROKU240426C00062000 | 2024-04-23 3:55PM EDT | 62.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 791 | 0 | 1.56% |
| ROKU240426C00063000 | 2024-04-23 3:59PM EDT | 63.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 6.25% |
| ROKU240426C00064000 | 2024-04-23 3:57PM EDT | 64.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 937 | 0 | 12.50% |
| ROKU240426C00065000 | 2024-04-23 3:59PM EDT | 65.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 569 | 0 | 12.50% |
| ROKU240426C00066000 | 2024-04-23 3:57PM EDT | 66.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 2,635 | 0 | 25.00% |
| ROKU240426C00067000 | 2024-04-23 3:41PM EDT | 67.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 3,351 | 0 | 25.00% |
| ROKU240426C00068000 | 2024-04-23 3:45PM EDT | 68.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 25.00% |
| ROKU240426C00069000 | 2024-04-23 3:51PM EDT | 69.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 25.00% |
| ROKU240426C00070000 | 2024-04-23 3:59PM EDT | 70.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1,911 | 0 | 25.00% |
| ROKU240426C00071000 | 2024-04-23 3:58PM EDT | 71.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 50.00% |
| ROKU240426C00072000 | 2024-04-23 3:57PM EDT | 72.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 50.00% |
| ROKU240426C00073000 | 2024-04-23 3:41PM EDT | 73.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 50.00% |
| ROKU240426C00074000 | 2024-04-23 3:59PM EDT | 74.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3,051 | 0 | 50.00% |
| ROKU240426C00075000 | 2024-04-23 3:57PM EDT | 75.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 50.00% |
| ROKU240426C00076000 | 2024-04-23 3:58PM EDT | 76.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| ROKU240426C00077000 | 2024-04-23 2:54PM EDT | 77.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| ROKU240426C00078000 | 2024-04-23 3:57PM EDT | 78.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 50.00% |
| ROKU240426C00079000 | 2024-04-23 2:37PM EDT | 79.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| ROKU240426C00080000 | 2024-04-23 3:16PM EDT | 80.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 50.00% |
| ROKU240426C00085000 | 2024-04-23 3:21PM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| ROKU240426C00090000 | 2024-04-23 3:43PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 50.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240426P00039000 | 2024-04-17 1:30PM EDT | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ROKU240426P00039500 | 2024-04-23 12:21PM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| ROKU240426P00040000 | 2024-04-23 3:20PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| ROKU240426P00041500 | 2024-04-23 3:19PM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ROKU240426P00042000 | 2024-04-23 3:32PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| ROKU240426P00042500 | 2024-04-23 3:20PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 50.00% |
| ROKU240426P00043000 | 2024-04-23 12:28PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ROKU240426P00043500 | 2024-04-23 3:24PM EDT | 43.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ROKU240426P00044000 | 2024-04-23 9:34AM EDT | 44.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ROKU240426P00044500 | 2024-04-23 1:07PM EDT | 44.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ROKU240426P00045000 | 2024-04-23 2:55PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| ROKU240426P00045500 | 2024-04-23 1:48PM EDT | 45.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| ROKU240426P00046000 | 2024-04-23 2:45PM EDT | 46.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| ROKU240426P00046500 | 2024-04-23 11:02AM EDT | 46.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| ROKU240426P00047000 | 2024-04-23 2:03PM EDT | 47.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ROKU240426P00047500 | 2024-04-23 9:45AM EDT | 47.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ROKU240426P00048000 | 2024-04-23 3:59PM EDT | 48.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| ROKU240426P00048500 | 2024-04-23 3:49PM EDT | 48.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ROKU240426P00049000 | 2024-04-23 3:46PM EDT | 49.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| ROKU240426P00049500 | 2024-04-23 3:06PM EDT | 49.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| ROKU240426P00050000 | 2024-04-23 3:55PM EDT | 50.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 50.00% |
| ROKU240426P00051000 | 2024-04-23 3:29PM EDT | 51.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 50.00% |
| ROKU240426P00052000 | 2024-04-23 3:55PM EDT | 52.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| ROKU240426P00053000 | 2024-04-23 3:54PM EDT | 53.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| ROKU240426P00054000 | 2024-04-23 3:54PM EDT | 54.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 25.00% |
| ROKU240426P00055000 | 2024-04-23 3:50PM EDT | 55.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 25.00% |
| ROKU240426P00056000 | 2024-04-23 3:55PM EDT | 56.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 25.00% |
| ROKU240426P00057000 | 2024-04-23 3:59PM EDT | 57.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| ROKU240426P00058000 | 2024-04-23 3:58PM EDT | 58.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 12.50% |
| ROKU240426P00059000 | 2024-04-23 3:59PM EDT | 59.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| ROKU240426P00060000 | 2024-04-23 3:56PM EDT | 60.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 6.25% |
| ROKU240426P00061000 | 2024-04-23 3:58PM EDT | 61.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 671 | 0 | 3.13% |
| ROKU240426P00062000 | 2024-04-23 3:46PM EDT | 62.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 0.00% |
| ROKU240426P00063000 | 2024-04-23 3:08PM EDT | 63.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| ROKU240426P00064000 | 2024-04-23 10:37AM EDT | 64.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| ROKU240426P00065000 | 2024-04-23 3:47PM EDT | 65.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| ROKU240426P00066000 | 2024-04-23 3:50PM EDT | 66.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ROKU240426P00067000 | 2024-04-23 2:35PM EDT | 67.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ROKU240426P00068000 | 2024-04-22 2:28PM EDT | 68.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240426P00069000 | 2024-04-22 11:09AM EDT | 69.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240426P00070000 | 2024-04-22 12:47PM EDT | 70.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROKU240426P00071000 | 2024-04-04 9:49AM EDT | 71.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ROKU240426P00072000 | 2024-04-09 12:40PM EDT | 72.00 | 10.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ROKU240426P00073000 | 2024-04-22 2:13PM EDT | 73.00 | 15.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240426P00074000 | 2024-04-16 10:37AM EDT | 74.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240426P00075000 | 2024-04-08 11:22AM EDT | 75.00 | 15.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROKU240426P00076000 | 2024-04-08 9:31AM EDT | 76.00 | 16.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ROKU240426P00077000 | 2024-04-18 1:46PM EDT | 77.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROKU240426P00080000 | 2024-04-23 11:14AM EDT | 80.00 | 19.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240426P00085000 | 2024-03-12 3:22PM EDT | 85.00 | 20.74 | 21.35 | 25.20 | 0.00 | - | - | 1 | 137.50% |
| ROKU240426P00090000 | 2024-04-11 11:26AM EDT | 90.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.