Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ROKU240419C00030000 | 2024-04-03 9:50AM EDT | 30.00 | 31.74 | 27.60 | 29.60 | 0.00 | - | 8 | 42 | 457.81% |
ROKU240419C00035000 | 2024-04-03 11:10AM EDT | 35.00 | 27.15 | 23.20 | 23.95 | 0.00 | - | 1 | 49 | 360.16% |
ROKU240419C00040000 | 2024-04-16 9:46AM EDT | 40.00 | 17.70 | 17.95 | 18.65 | 0.00 | - | 2 | 52 | 215.63% |
ROKU240419C00045000 | 2024-04-12 12:49PM EDT | 45.00 | 15.40 | 13.00 | 13.50 | 0.00 | - | 1 | 57 | 139.06% |
ROKU240419C00050000 | 2024-04-17 12:27PM EDT | 50.00 | 7.60 | 7.95 | 8.55 | -0.35 | -4.40% | 6 | 245 | 89.06% |
ROKU240419C00052000 | 2024-04-17 10:53AM EDT | 52.00 | 5.82 | 5.80 | 7.00 | -0.44 | -7.03% | 2 | 12 | 93.55% |
ROKU240419C00053000 | 2024-04-17 10:53AM EDT | 53.00 | 4.82 | 4.60 | 5.65 | -0.74 | -13.31% | 4 | 4 | 104.69% |
ROKU240419C00054000 | 2024-04-17 12:27PM EDT | 54.00 | 4.00 | 4.40 | 5.20 | -2.04 | -33.77% | 7 | 7 | 101.17% |
ROKU240419C00055000 | 2024-04-17 9:30AM EDT | 55.00 | 3.15 | 3.50 | 3.60 | -0.40 | -11.27% | 11 | 236 | 68.75% |
ROKU240419C00056000 | 2024-04-17 1:15PM EDT | 56.00 | 2.32 | 2.65 | 2.90 | -0.28 | -10.77% | 5 | 85 | 68.36% |
ROKU240419C00057000 | 2024-04-17 1:48PM EDT | 57.00 | 1.77 | 1.96 | 2.00 | +0.14 | +8.59% | 118 | 352 | 62.01% |
ROKU240419C00058000 | 2024-04-17 2:10PM EDT | 58.00 | 1.22 | 1.27 | 1.32 | +0.11 | +9.91% | 545 | 359 | 56.74% |
ROKU240419C00059000 | 2024-04-17 2:01PM EDT | 59.00 | 0.70 | 0.76 | 0.79 | +0.04 | +6.06% | 1,392 | 542 | 53.32% |
ROKU240419C00060000 | 2024-04-17 2:11PM EDT | 60.00 | 0.41 | 0.41 | 0.44 | +0.04 | +10.81% | 1,203 | 2,245 | 51.37% |
ROKU240419C00061000 | 2024-04-17 1:59PM EDT | 61.00 | 0.20 | 0.22 | 0.24 | -0.03 | -13.04% | 909 | 1,378 | 51.56% |
ROKU240419C00062000 | 2024-04-17 2:00PM EDT | 62.00 | 0.11 | 0.10 | 0.13 | -0.03 | -21.43% | 715 | 1,502 | 51.56% |
ROKU240419C00063000 | 2024-04-17 2:05PM EDT | 63.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 185 | 1,418 | 54.69% |
ROKU240419C00064000 | 2024-04-17 1:38PM EDT | 64.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 84 | 1,238 | 57.81% |
ROKU240419C00065000 | 2024-04-17 1:31PM EDT | 65.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 165 | 6,794 | 62.89% |
ROKU240419C00066000 | 2024-04-17 11:35AM EDT | 66.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 338 | 1,477 | 66.41% |
ROKU240419C00067000 | 2024-04-17 2:04PM EDT | 67.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 41 | 983 | 73.44% |
ROKU240419C00068000 | 2024-04-17 12:43PM EDT | 68.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 86 | 1,126 | 74.22% |
ROKU240419C00068500 | 2024-04-17 12:37PM EDT | 68.50 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 4 | 142 | 82.81% |
ROKU240419C00069000 | 2024-04-17 11:01AM EDT | 69.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 4 | 372 | 85.94% |
ROKU240419C00070000 | 2024-04-17 1:22PM EDT | 70.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 217 | 5,286 | 85.94% |
ROKU240419C00071000 | 2024-04-16 3:05PM EDT | 71.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 14 | 323 | 92.19% |
ROKU240419C00072000 | 2024-04-17 1:41PM EDT | 72.00 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 2 | 523 | 100.78% |
ROKU240419C00073000 | 2024-04-16 3:04PM EDT | 73.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 295 | 98.44% |
ROKU240419C00074000 | 2024-04-16 3:35PM EDT | 74.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 119 | 128.52% |
ROKU240419C00075000 | 2024-04-17 12:51PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,901 | 100.00% |
ROKU240419C00076000 | 2024-04-17 1:11PM EDT | 76.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 186 | 112.50% |
ROKU240419C00080000 | 2024-04-17 1:26PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 6,786 | 125.00% |
ROKU240419C00085000 | 2024-04-16 1:33PM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 3,213 | 143.75% |
ROKU240419C00090000 | 2024-04-17 1:11PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 3,363 | 162.50% |
ROKU240419C00095000 | 2024-04-12 12:05PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 4,389 | 181.25% |
ROKU240419C00100000 | 2024-04-15 11:44AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 3,719 | 196.88% |
ROKU240419C00105000 | 2024-04-16 1:57PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,622 | 212.50% |
ROKU240419C00110000 | 2024-04-12 9:58AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,620 | 225.00% |
ROKU240419C00115000 | 2024-04-17 12:35PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 748 | 243.75% |
ROKU240419C00120000 | 2024-04-16 12:10PM EDT | 120.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 972 | 336.72% |
ROKU240419C00125000 | 2024-04-12 1:15PM EDT | 125.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,138 | 296.88% |
ROKU240419C00130000 | 2024-04-10 12:52PM EDT | 130.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 40 | 1,368 | 309.38% |
ROKU240419C00135000 | 2024-04-09 10:07AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 406 | 293.75% |
ROKU240419C00140000 | 2024-04-12 3:23PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 688 | 300.00% |
ROKU240419C00145000 | 2024-03-14 11:20AM EDT | 145.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 6 | 340 | 408.59% |
ROKU240419C00150000 | 2024-04-12 9:32AM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 823 | 325.00% |
ROKU240419C00155000 | 2024-04-12 9:56AM EDT | 155.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 989 | 337.50% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ROKU240419P00030000 | 2024-03-08 11:06AM EDT | 30.00 | 0.27 | 0.00 | 0.06 | 0.00 | - | 70 | 781 | 303.13% |
ROKU240419P00035000 | 2024-04-16 3:07PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,551 | 193.75% |
ROKU240419P00040000 | 2024-04-05 3:02PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 623 | 176.56% |
ROKU240419P00045000 | 2024-04-16 11:32AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,776 | 106.25% |
ROKU240419P00050000 | 2024-04-17 10:44AM EDT | 50.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 117 | 3,500 | 77.34% |
ROKU240419P00051000 | 2024-04-17 10:26AM EDT | 51.00 | 0.03 | 0.00 | 0.04 | -0.13 | -81.25% | 6 | 5 | 68.75% |
ROKU240419P00052000 | 2024-04-17 12:52PM EDT | 52.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 2 | 416 | 63.28% |
ROKU240419P00053000 | 2024-04-17 12:13PM EDT | 53.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 100 | 390 | 60.55% |
ROKU240419P00054000 | 2024-04-17 1:46PM EDT | 54.00 | 0.10 | 0.08 | 0.11 | -0.03 | -23.08% | 20 | 738 | 57.03% |
ROKU240419P00055000 | 2024-04-17 2:07PM EDT | 55.00 | 0.17 | 0.17 | 0.19 | -0.08 | -32.00% | 225 | 2,716 | 54.88% |
ROKU240419P00056000 | 2024-04-17 1:47PM EDT | 56.00 | 0.35 | 0.31 | 0.33 | -0.10 | -22.22% | 726 | 658 | 52.44% |
ROKU240419P00057000 | 2024-04-17 1:53PM EDT | 57.00 | 0.61 | 0.51 | 0.55 | -0.17 | -21.79% | 395 | 852 | 50.00% |
ROKU240419P00058000 | 2024-04-17 2:12PM EDT | 58.00 | 0.87 | 0.84 | 0.86 | -0.35 | -28.69% | 488 | 1,207 | 45.51% |
ROKU240419P00059000 | 2024-04-17 2:01PM EDT | 59.00 | 1.40 | 1.24 | 1.37 | -0.42 | -23.08% | 274 | 1,115 | 43.16% |
ROKU240419P00060000 | 2024-04-17 2:11PM EDT | 60.00 | 2.12 | 1.95 | 2.17 | -0.44 | -17.19% | 127 | 4,495 | 48.15% |
ROKU240419P00061000 | 2024-04-17 1:34PM EDT | 61.00 | 3.05 | 2.79 | 2.96 | +0.05 | +1.67% | 38 | 676 | 45.90% |
ROKU240419P00062000 | 2024-04-17 1:36PM EDT | 62.00 | 3.90 | 3.65 | 4.20 | +0.08 | +2.09% | 13 | 820 | 52.73% |
ROKU240419P00063000 | 2024-04-17 11:33AM EDT | 63.00 | 4.90 | 4.50 | 4.70 | -0.09 | -1.80% | 7 | 1,398 | 0.00% |
ROKU240419P00064000 | 2024-04-17 12:56PM EDT | 64.00 | 6.30 | 5.50 | 5.70 | +0.44 | +7.51% | 6 | 676 | 0.00% |
ROKU240419P00065000 | 2024-04-17 12:46PM EDT | 65.00 | 6.74 | 6.50 | 6.65 | +0.03 | +0.45% | 56 | 3,118 | 0.00% |
ROKU240419P00066000 | 2024-04-17 12:38PM EDT | 66.00 | 8.26 | 7.25 | 7.70 | +0.71 | +9.40% | 25 | 311 | 0.00% |
ROKU240419P00067000 | 2024-04-17 2:03PM EDT | 67.00 | 9.00 | 8.55 | 8.85 | +0.05 | +0.56% | 16 | 215 | 81.25% |
ROKU240419P00068000 | 2024-04-15 1:28PM EDT | 68.00 | 9.10 | 9.50 | 9.75 | 0.00 | - | 8 | 41 | 0.00% |
ROKU240419P00068500 | 2024-04-08 1:51PM EDT | 68.50 | 7.97 | 9.45 | 10.75 | 0.00 | - | 1 | 5 | 147.07% |
ROKU240419P00069000 | 2024-04-16 2:34PM EDT | 69.00 | 10.85 | 10.60 | 10.85 | 0.00 | - | 5 | 89 | 95.31% |
ROKU240419P00070000 | 2024-04-17 12:21PM EDT | 70.00 | 12.00 | 11.30 | 11.80 | +0.32 | +2.74% | 17 | 1,266 | 50.00% |
ROKU240419P00071000 | 2024-04-12 12:26PM EDT | 71.00 | 10.60 | 12.60 | 12.80 | 0.00 | - | 1 | 0 | 50.00% |
ROKU240419P00072000 | 2024-04-10 9:47AM EDT | 72.00 | 11.25 | 13.45 | 14.30 | 0.00 | - | 5 | 10 | 122.27% |
ROKU240419P00073000 | 2024-04-08 12:07PM EDT | 73.00 | 12.19 | 13.80 | 14.90 | 0.00 | - | 1 | 0 | 135.16% |
ROKU240419P00074000 | 2024-04-08 12:07PM EDT | 74.00 | 13.24 | 15.35 | 15.85 | 0.00 | - | 1 | 0 | 126.56% |
ROKU240419P00075000 | 2024-04-15 10:07AM EDT | 75.00 | 14.75 | 16.30 | 17.15 | 0.00 | - | 9 | 2 | 189.45% |
ROKU240419P00076000 | 2024-04-02 9:35AM EDT | 76.00 | 13.97 | 17.25 | 17.80 | 0.00 | - | 10 | 0 | 50.00% |
ROKU240419P00080000 | 2024-04-11 1:25PM EDT | 80.00 | 18.35 | 21.25 | 21.70 | 0.00 | - | 1 | 8 | 0.00% |
ROKU240419P00085000 | 2024-04-16 10:29AM EDT | 85.00 | 27.00 | 26.55 | 26.90 | 0.00 | - | 2 | 134 | 205.08% |
ROKU240419P00090000 | 2024-04-09 3:26PM EDT | 90.00 | 27.97 | 31.00 | 32.10 | 0.00 | - | 68 | 18 | 276.56% |
ROKU240419P00095000 | 2024-04-01 10:54AM EDT | 95.00 | 31.00 | 35.95 | 37.00 | 0.00 | - | 5 | 2 | 282.03% |
ROKU240419P00100000 | 2024-04-05 10:44AM EDT | 100.00 | 41.42 | 41.15 | 43.20 | 0.00 | - | 1 | 4 | 340.63% |
ROKU240419P00105000 | 2024-02-29 1:12PM EDT | 105.00 | 41.77 | 38.70 | 41.20 | 0.00 | - | 2 | 0 | 0.00% |
ROKU240419P00110000 | 2024-02-22 4:07PM EDT | 110.00 | 46.81 | 45.25 | 47.60 | 0.00 | - | 2,443 | 0 | 0.00% |
ROKU240419P00115000 | 2024-02-22 4:07PM EDT | 115.00 | 52.65 | 50.25 | 52.65 | 0.00 | - | 1,458 | 1 | 0.00% |
ROKU240419P00120000 | 2024-02-22 4:06PM EDT | 120.00 | 57.55 | 55.25 | 57.65 | 0.00 | - | 664 | 0 | 0.00% |
ROKU240419P00125000 | 2024-02-22 4:06PM EDT | 125.00 | 61.92 | 60.25 | 62.65 | 0.00 | - | 583 | 0 | 0.00% |
ROKU240419P00130000 | 2024-02-22 4:06PM EDT | 130.00 | 67.35 | 65.25 | 67.60 | 0.00 | - | 940 | 0 | 0.00% |
ROKU240419P00135000 | 2024-02-22 4:07PM EDT | 135.00 | 72.35 | 70.25 | 72.65 | 0.00 | - | 718 | 0 | 0.00% |
ROKU240419P00140000 | 2024-02-22 4:06PM EDT | 140.00 | 76.45 | 75.25 | 77.65 | 0.00 | - | 510 | 0 | 0.00% |
ROKU240419P00145000 | 2023-12-04 1:01PM EDT | 145.00 | 41.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ROKU240419P00150000 | 2024-02-16 2:00PM EDT | 150.00 | 77.44 | 84.80 | 87.20 | 0.00 | - | 2 | 0 | 0.00% |
ROKU240419P00155000 | 2024-03-07 11:47AM EDT | 155.00 | 93.00 | 93.20 | 96.90 | 0.00 | - | 3 | 0 | 448.44% |