ROKU - Roku, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU230602C00035000 | 2023-05-25 11:27AM EDT | 35.00 | 20.80 | 22.50 | 23.05 | 0.00 | - | - | 2 | 214.06% |
| ROKU230602C00037000 | 2023-05-25 3:00PM EDT | 37.00 | 17.65 | 20.50 | 21.00 | 0.00 | - | - | 4 | 173.44% |
| ROKU230602C00038000 | 2023-05-25 9:46AM EDT | 38.00 | 19.90 | 19.50 | 19.95 | 0.00 | - | - | 3 | 237.11% |
| ROKU230602C00039000 | 2023-05-23 9:32AM EDT | 39.00 | 17.50 | 18.50 | 18.95 | 0.00 | - | - | 2 | 224.61% |
| ROKU230602C00039500 | 2023-05-23 9:47AM EDT | 39.50 | 17.20 | 18.00 | 18.50 | 0.00 | - | - | 4 | 150.00% |
| ROKU230602C00040000 | 2023-05-30 1:47PM EDT | 40.00 | 17.65 | 17.45 | 18.05 | +1.34 | +8.22% | 10 | 18 | 146.88% |
| ROKU230602C00040500 | 2023-05-24 9:40AM EDT | 40.50 | 16.45 | 17.00 | 17.55 | 0.00 | - | - | 8 | 157.81% |
| ROKU230602C00041000 | 2023-05-23 9:48AM EDT | 41.00 | 15.55 | 16.50 | 17.05 | 0.00 | - | - | 2 | 153.13% |
| ROKU230602C00041500 | 2023-05-24 1:25PM EDT | 41.50 | 15.05 | 15.95 | 16.50 | 0.00 | - | - | 5 | 203.13% |
| ROKU230602C00042000 | 2023-05-23 9:47AM EDT | 42.00 | 14.65 | 15.50 | 16.00 | 0.00 | - | - | 5 | 128.13% |
| ROKU230602C00043000 | 2023-05-23 3:01PM EDT | 43.00 | 13.45 | 14.50 | 15.00 | 0.00 | - | - | 2 | 120.31% |
| ROKU230602C00043500 | 2023-05-23 1:20PM EDT | 43.50 | 13.70 | 14.00 | 14.55 | 0.00 | - | - | 1 | 129.69% |
| ROKU230602C00044000 | 2023-05-30 10:10AM EDT | 44.00 | 13.45 | 13.50 | 14.00 | +0.90 | +7.17% | 2 | 1 | 110.94% |
| ROKU230602C00045000 | 2023-05-26 2:29PM EDT | 45.00 | 10.98 | 12.50 | 13.00 | 0.00 | - | 5 | 43 | 103.13% |
| ROKU230602C00045500 | 2023-05-25 12:24PM EDT | 45.50 | 10.25 | 12.00 | 12.50 | 0.00 | - | - | 8 | 99.22% |
| ROKU230602C00046000 | 2023-05-24 1:27PM EDT | 46.00 | 11.70 | 11.50 | 12.00 | +1.05 | +9.86% | 2 | 4 | 95.31% |
| ROKU230602C00046500 | 2023-05-22 10:09AM EDT | 46.50 | 7.95 | 11.00 | 11.55 | 0.00 | - | - | 6 | 102.34% |
| ROKU230602C00047000 | 2023-05-24 3:51PM EDT | 47.00 | 11.67 | 10.50 | 11.05 | +0.37 | +3.27% | 1 | 3 | 98.05% |
| ROKU230602C00048000 | 2023-05-26 12:54PM EDT | 48.00 | 8.15 | 9.50 | 10.05 | 0.00 | - | 58 | 53 | 89.06% |
| ROKU230602C00048500 | 2023-05-25 9:41AM EDT | 48.50 | 9.80 | 9.00 | 9.50 | 0.00 | - | - | 1 | 75.00% |
| ROKU230602C00049000 | 2023-05-30 2:45PM EDT | 49.00 | 8.95 | 8.55 | 8.95 | +1.83 | +25.70% | 15 | 29 | 71.88% |
| ROKU230602C00049500 | 2023-05-26 11:05AM EDT | 49.50 | 6.66 | 8.05 | 8.55 | 0.00 | - | 1 | 27 | 82.81% |
| ROKU230602C00050000 | 2023-05-30 2:04PM EDT | 50.00 | 7.20 | 7.55 | 8.05 | +0.89 | +14.10% | 11 | 114 | 78.13% |
| ROKU230602C00051000 | 2023-05-26 2:22PM EDT | 51.00 | 5.25 | 6.55 | 7.05 | 0.00 | - | 5 | 11 | 69.14% |
| ROKU230602C00052000 | 2023-05-26 12:54PM EDT | 52.00 | 4.47 | 5.70 | 5.95 | 0.00 | - | 2 | 144 | 64.06% |
| ROKU230602C00053000 | 2023-05-30 1:30PM EDT | 53.00 | 5.10 | 4.80 | 5.00 | +1.50 | +41.67% | 47 | 313 | 63.28% |
| ROKU230602C00054000 | 2023-05-30 3:23PM EDT | 54.00 | 4.10 | 3.85 | 4.15 | +1.14 | +38.51% | 16 | 356 | 60.84% |
| ROKU230602C00055000 | 2023-05-30 3:45PM EDT | 55.00 | 3.35 | 3.10 | 3.30 | +1.03 | +44.40% | 184 | 1,847 | 61.33% |
| ROKU230602C00056000 | 2023-05-30 3:40PM EDT | 56.00 | 2.47 | 2.36 | 2.56 | +0.76 | +44.44% | 199 | 767 | 60.30% |
| ROKU230602C00057000 | 2023-05-30 3:49PM EDT | 57.00 | 1.86 | 1.80 | 1.89 | +0.59 | +46.46% | 904 | 761 | 60.55% |
| ROKU230602C00058000 | 2023-05-30 3:57PM EDT | 58.00 | 1.32 | 1.30 | 1.34 | +0.41 | +45.05% | 1,759 | 967 | 60.06% |
| ROKU230602C00059000 | 2023-05-30 3:59PM EDT | 59.00 | 0.91 | 0.89 | 0.94 | +0.25 | +37.88% | 1,301 | 712 | 60.06% |
| ROKU230602C00060000 | 2023-05-30 3:59PM EDT | 60.00 | 0.63 | 0.61 | 0.65 | +0.15 | +31.25% | 2,138 | 1,130 | 61.04% |
| ROKU230602C00061000 | 2023-05-30 3:57PM EDT | 61.00 | 0.44 | 0.39 | 0.45 | +0.10 | +29.41% | 1,130 | 675 | 61.72% |
| ROKU230602C00062000 | 2023-05-30 3:56PM EDT | 62.00 | 0.31 | 0.30 | 0.32 | +0.08 | +34.78% | 594 | 593 | 65.04% |
| ROKU230602C00063000 | 2023-05-30 3:12PM EDT | 63.00 | 0.23 | 0.21 | 0.23 | +0.06 | +35.29% | 523 | 370 | 67.38% |
| ROKU230602C00064000 | 2023-05-30 3:29PM EDT | 64.00 | 0.16 | 0.15 | 0.17 | +0.03 | +23.08% | 267 | 420 | 69.92% |
| ROKU230602C00065000 | 2023-05-30 3:30PM EDT | 65.00 | 0.12 | 0.11 | 0.12 | +0.03 | +33.33% | 458 | 862 | 72.07% |
| ROKU230602C00066000 | 2023-05-30 1:13PM EDT | 66.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 94 | 258 | 74.61% |
| ROKU230602C00067000 | 2023-05-30 3:14PM EDT | 67.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 45 | 328 | 76.17% |
| ROKU230602C00068000 | 2023-05-30 3:12PM EDT | 68.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 23 | 87 | 78.52% |
| ROKU230602C00069000 | 2023-05-30 3:12PM EDT | 69.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1,256 | 93 | 81.25% |
| ROKU230602C00070000 | 2023-05-30 3:53PM EDT | 70.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 92 | 400 | 82.81% |
| ROKU230602C00071000 | 2023-05-30 3:22PM EDT | 71.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 47 | 177 | 82.81% |
| ROKU230602C00072000 | 2023-05-30 11:53AM EDT | 72.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 97 | 282 | 87.50% |
| ROKU230602C00073000 | 2023-05-26 3:53PM EDT | 73.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 71 | 87.50% |
| ROKU230602C00074000 | 2023-05-26 11:54AM EDT | 74.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 499 | 92.19% |
| ROKU230602C00075000 | 2023-05-26 10:50AM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 170 | 90.63% |
| ROKU230602C00076000 | 2023-05-11 3:47PM EDT | 76.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 77 | 100.00% |
| ROKU230602C00077000 | 2023-05-24 11:00AM EDT | 77.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 3 | 109.38% |
| ROKU230602C00078000 | 2023-05-08 9:54AM EDT | 78.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 1 | 109.38% |
| ROKU230602C00079000 | 2023-05-11 9:34AM EDT | 79.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 55 | 112.50% |
| ROKU230602C00080000 | 2023-05-11 9:33AM EDT | 80.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 44 | 117.19% |
| ROKU230602C00081000 | 2023-05-08 9:54AM EDT | 81.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 2 | 121.88% |
| ROKU230602C00082000 | 2023-05-24 2:24PM EDT | 82.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 507 | 125.00% |
| ROKU230602C00084000 | 2023-05-11 9:58AM EDT | 84.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 100 | 131.25% |
| ROKU230602C00085000 | 2023-05-23 10:29AM EDT | 85.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 28 | 135.94% |
| ROKU230602C00090000 | 2023-05-17 1:41PM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 250 | 343 | 159.38% |
| ROKU230602C00095000 | 2023-04-26 2:19PM EDT | 95.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | 68 | 80 | 176.56% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU230602P00035000 | 2023-05-15 1:41PM EDT | 35.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 302 | 187.50% |
| ROKU230602P00036000 | 2023-05-08 11:51AM EDT | 36.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 178.13% |
| ROKU230602P00037000 | 2023-05-22 12:40PM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 15 | 168.75% |
| ROKU230602P00038000 | 2023-05-19 10:45AM EDT | 38.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 40 | 668 | 159.38% |
| ROKU230602P00039000 | 2023-05-15 10:44AM EDT | 39.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 93 | 150.00% |
| ROKU230602P00040000 | 2023-05-26 11:24AM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 202 | 125.00% |
| ROKU230602P00041000 | 2023-05-25 10:56AM EDT | 41.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 38 | 132.81% |
| ROKU230602P00042000 | 2023-05-26 3:53PM EDT | 42.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 1,178 | 125.00% |
| ROKU230602P00042500 | 2023-05-30 10:15AM EDT | 42.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 594 | 120.31% |
| ROKU230602P00043000 | 2023-05-30 12:24PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 1,281 | 103.13% |
| ROKU230602P00043500 | 2023-05-24 2:50PM EDT | 43.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 2 | 112.50% |
| ROKU230602P00044000 | 2023-05-26 3:57PM EDT | 44.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 205 | 107.81% |
| ROKU230602P00044500 | 2023-05-23 11:25AM EDT | 44.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 4 | 103.13% |
| ROKU230602P00045000 | 2023-05-30 12:42PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 309 | 87.50% |
| ROKU230602P00045500 | 2023-05-26 3:14PM EDT | 45.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 170 | 95.31% |
| ROKU230602P00046000 | 2023-05-30 11:44AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 165 | 525 | 81.25% |
| ROKU230602P00046500 | 2023-05-26 1:35PM EDT | 46.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 16 | 87.50% |
| ROKU230602P00047000 | 2023-05-30 1:50PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 257 | 643 | 75.00% |
| ROKU230602P00047500 | 2023-05-30 11:46AM EDT | 47.50 | 0.01 | 0.00 | 0.02 | -0.11 | -91.67% | 492 | 12 | 76.56% |
| ROKU230602P00048000 | 2023-05-30 2:06PM EDT | 48.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 46 | 692 | 79.69% |
| ROKU230602P00048500 | 2023-05-26 3:34PM EDT | 48.50 | 0.08 | 0.01 | 0.02 | 0.00 | - | 5 | 14 | 72.66% |
| ROKU230602P00049000 | 2023-05-30 3:23PM EDT | 49.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 39 | 268 | 73.44% |
| ROKU230602P00049500 | 2023-05-30 3:46PM EDT | 49.50 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 19 | 267 | 69.53% |
| ROKU230602P00050000 | 2023-05-30 3:40PM EDT | 50.00 | 0.03 | 0.03 | 0.04 | -0.13 | -81.25% | 168 | 806 | 69.53% |
| ROKU230602P00051000 | 2023-05-30 3:45PM EDT | 51.00 | 0.05 | 0.05 | 0.06 | -0.18 | -78.26% | 93 | 991 | 66.02% |
| ROKU230602P00052000 | 2023-05-30 3:58PM EDT | 52.00 | 0.10 | 0.09 | 0.10 | -0.27 | -72.97% | 333 | 789 | 64.06% |
| ROKU230602P00053000 | 2023-05-30 3:27PM EDT | 53.00 | 0.16 | 0.15 | 0.17 | -0.40 | -71.43% | 307 | 1,480 | 62.31% |
| ROKU230602P00054000 | 2023-05-30 3:35PM EDT | 54.00 | 0.25 | 0.26 | 0.28 | -0.55 | -68.75% | 345 | 555 | 60.84% |
| ROKU230602P00055000 | 2023-05-30 3:59PM EDT | 55.00 | 0.44 | 0.44 | 0.46 | -0.74 | -62.71% | 314 | 671 | 60.16% |
| ROKU230602P00056000 | 2023-05-30 3:42PM EDT | 56.00 | 0.66 | 0.69 | 0.73 | -0.95 | -59.01% | 370 | 483 | 59.38% |
| ROKU230602P00057000 | 2023-05-30 3:59PM EDT | 57.00 | 1.09 | 1.05 | 1.10 | -1.08 | -49.77% | 362 | 377 | 58.89% |
| ROKU230602P00058000 | 2023-05-30 3:48PM EDT | 58.00 | 1.44 | 1.54 | 1.58 | -1.35 | -48.39% | 623 | 407 | 58.79% |
| ROKU230602P00059000 | 2023-05-30 3:43PM EDT | 59.00 | 2.10 | 2.11 | 2.21 | -1.62 | -43.55% | 270 | 177 | 58.98% |
| ROKU230602P00060000 | 2023-05-30 3:54PM EDT | 60.00 | 3.00 | 2.76 | 2.99 | -1.30 | -30.23% | 34 | 127 | 59.77% |
| ROKU230602P00061000 | 2023-05-26 11:53AM EDT | 61.00 | 5.26 | 3.60 | 3.85 | 0.00 | - | 23 | 53 | 63.77% |
| ROKU230602P00062000 | 2023-05-26 10:42AM EDT | 62.00 | 6.30 | 4.40 | 4.70 | 0.00 | - | 6 | 38 | 62.99% |
| ROKU230602P00063000 | 2023-05-30 1:18PM EDT | 63.00 | 5.68 | 5.35 | 5.65 | -1.42 | -20.00% | 8 | 19 | 68.16% |
| ROKU230602P00064000 | 2023-05-24 1:27PM EDT | 64.00 | 7.65 | 6.25 | 6.55 | 0.00 | - | 8 | 22 | 66.60% |
| ROKU230602P00065000 | 2023-05-30 1:33PM EDT | 65.00 | 7.30 | 7.20 | 7.60 | -1.89 | -20.57% | 9 | 23 | 74.02% |
| ROKU230602P00066000 | 2023-05-26 10:51AM EDT | 66.00 | 7.40 | 8.10 | 8.60 | -2.65 | -26.37% | 4 | 11 | 73.83% |
| ROKU230602P00067000 | 2023-05-25 12:07PM EDT | 67.00 | 8.35 | 9.20 | 9.50 | -3.10 | -27.07% | 38 | 1 | 80.47% |
| ROKU230602P00068000 | 2023-05-25 11:06AM EDT | 68.00 | 11.15 | 10.05 | 10.50 | -0.60 | -5.11% | 1 | 2 | 59.38% |
| ROKU230602P00069000 | 2023-05-23 10:15AM EDT | 69.00 | 11.50 | 11.05 | 11.50 | 0.00 | - | - | 3 | 64.06% |
| ROKU230602P00070000 | 2023-04-21 3:43PM EDT | 70.00 | 13.66 | 16.95 | 17.70 | 0.00 | - | 1 | 0 | 379.20% |
| ROKU230602P00071000 | 2023-05-25 11:56AM EDT | 71.00 | 13.80 | 13.05 | 13.55 | -1.47 | -9.63% | 1 | 6 | 89.84% |
| ROKU230602P00072000 | 2023-05-25 11:06AM EDT | 72.00 | 15.70 | 14.05 | 14.55 | 0.00 | - | 2 | 2 | 95.31% |
| ROKU230602P00073000 | 2023-05-22 10:31AM EDT | 73.00 | 18.00 | 15.05 | 15.55 | 0.00 | - | 1 | 1 | 100.00% |
| ROKU230602P00074000 | 2023-05-25 10:01AM EDT | 74.00 | 16.70 | 16.05 | 16.55 | 0.00 | - | - | 0 | 105.47% |
| ROKU230602P00085000 | 2023-04-21 10:37AM EDT | 85.00 | 25.90 | 32.05 | 32.65 | 0.00 | - | 1 | 0 | 512.70% |
© 2023 Yahoo. All rights reserved.