Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240419C00040000 | 2024-04-16 9:46AM EDT | 2024-04-19 | 17.70 | 18.15 | 19.05 | 0.00 | - | 2 | 52 | 345.31% |
| ROKU240503C00040000 | 2024-04-03 12:45PM EDT | 2024-05-03 | 22.47 | 18.10 | 20.45 | 0.00 | - | 40 | 90 | 137.21% |
| ROKU240517C00040000 | 2024-04-10 2:44PM EDT | 2024-05-17 | 21.05 | 18.90 | 19.55 | 0.00 | - | 1 | 42 | 97.95% |
| ROKU240621C00040000 | 2024-04-17 3:46PM EDT | 2024-06-21 | 18.80 | 19.60 | 20.15 | 0.00 | - | 10 | 225 | 83.45% |
| ROKU240719C00040000 | 2024-04-12 3:05PM EDT | 2024-07-19 | 21.60 | 18.75 | 20.55 | 0.00 | - | 1 | 32 | 65.33% |
| ROKU240920C00040000 | 2024-04-17 1:01PM EDT | 2024-09-20 | 21.45 | 20.80 | 22.00 | 0.00 | - | 2 | 59 | 72.90% |
| ROKU241018C00040000 | 2024-03-25 9:50AM EDT | 2024-10-18 | 22.20 | 21.30 | 22.80 | -5.00 | -18.38% | 1 | 38 | 73.68% |
| ROKU241220C00040000 | 2024-04-18 11:34AM EDT | 2024-12-20 | 22.35 | 22.50 | 23.85 | -2.95 | -11.66% | 1 | 30 | 72.90% |
| ROKU250117C00040000 | 2024-04-10 2:57PM EDT | 2025-01-17 | 25.62 | 22.90 | 24.25 | 0.00 | - | 1 | 251 | 72.12% |
| ROKU250620C00040000 | 2024-03-22 12:55PM EDT | 2025-06-20 | 30.45 | 25.95 | 26.70 | 0.00 | - | 1 | 1 | 73.94% |
| ROKU260116C00040000 | 2024-04-18 11:01AM EDT | 2026-01-16 | 29.00 | 28.75 | 29.25 | +0.40 | +1.40% | 1 | 106 | 73.27% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240419P00040000 | 2024-04-18 3:42PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.04 | +0.04 | +400.00% | 3 | 623 | 215.63% |
| ROKU240426P00040000 | 2024-04-18 3:55PM EDT | 2024-04-26 | 0.07 | 0.02 | 0.15 | -0.01 | -12.50% | 34 | 345 | 123.44% |
| ROKU240503P00040000 | 2024-04-17 9:30AM EDT | 2024-05-03 | 0.19 | 0.06 | 0.29 | 0.00 | - | 1 | 205 | 105.08% |
| ROKU240510P00040000 | 2024-04-18 11:04AM EDT | 2024-05-10 | 0.24 | 0.18 | 0.32 | +0.05 | +26.32% | 5 | 24 | 94.04% |
| ROKU240517P00040000 | 2024-04-18 3:36PM EDT | 2024-05-17 | 0.34 | 0.33 | 0.36 | +0.02 | +6.25% | 37 | 546 | 88.28% |
| ROKU240524P00040000 | 2024-04-17 1:09PM EDT | 2024-05-24 | 0.44 | 0.37 | 0.43 | 0.00 | - | 1 | 2 | 82.23% |
| ROKU240621P00040000 | 2024-04-17 3:36PM EDT | 2024-06-21 | 0.75 | 0.71 | 0.81 | -0.05 | -6.25% | 9 | 2,433 | 73.05% |
| ROKU240719P00040000 | 2024-04-18 10:23AM EDT | 2024-07-19 | 1.12 | 1.04 | 1.19 | -0.01 | -0.88% | 8 | 264 | 68.43% |
| ROKU240920P00040000 | 2024-04-16 10:00AM EDT | 2024-09-20 | 2.41 | 1.95 | 2.28 | +0.13 | +5.70% | 2 | 313 | 66.02% |
| ROKU241018P00040000 | 2024-04-16 12:12PM EDT | 2024-10-18 | 2.53 | 2.22 | 2.52 | 0.00 | - | 18 | 51 | 63.57% |
| ROKU241220P00040000 | 2024-04-16 2:45PM EDT | 2024-12-20 | 3.50 | 3.40 | 3.55 | 0.00 | - | 1 | 1,146 | 64.60% |
| ROKU250117P00040000 | 2024-04-18 9:44AM EDT | 2025-01-17 | 3.95 | 3.65 | 3.80 | +0.20 | +5.33% | 1 | 2,735 | 63.21% |
| ROKU250620P00040000 | 2024-04-17 3:39PM EDT | 2025-06-20 | 5.51 | 5.25 | 5.45 | 0.00 | - | 1 | 524 | 60.56% |
| ROKU260116P00040000 | 2024-04-15 1:33PM EDT | 2026-01-16 | 6.90 | 6.85 | 7.15 | 0.00 | - | 12 | 74 | 57.59% |
© 2024 Yahoo. All rights reserved.