Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240426C00050000 | 2024-04-25 3:58PM EDT | 2024-04-26 | 12.97 | 12.40 | 13.90 | +0.90 | +7.46% | 515 | 54 | 312.50% |
| ROKU240503C00050000 | 2024-04-19 2:44PM EDT | 2024-05-03 | 8.56 | 12.60 | 13.90 | 0.00 | - | 1 | 9 | 118.07% |
| ROKU240510C00050000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 12.83 | 12.10 | 15.75 | 0.00 | - | 1 | 3 | 114.45% |
| ROKU240517C00050000 | 2024-04-25 3:41PM EDT | 2024-05-17 | 13.95 | 13.25 | 14.50 | +0.87 | +6.65% | 7 | 151 | 93.02% |
| ROKU240524C00050000 | 2024-04-19 3:14PM EDT | 2024-05-24 | 9.65 | 13.45 | 14.95 | 0.00 | - | 3 | 4 | 89.21% |
| ROKU240621C00050000 | 2024-04-25 3:54PM EDT | 2024-06-21 | 15.40 | 14.05 | 16.75 | +1.10 | +7.69% | 13 | 213 | 82.45% |
| ROKU240719C00050000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 15.95 | 14.60 | 16.80 | +1.70 | +11.93% | 21 | 155 | 71.07% |
| ROKU240920C00050000 | 2024-04-24 3:42PM EDT | 2024-09-20 | 17.00 | 16.85 | 19.25 | 0.00 | - | 1 | 366 | 73.67% |
| ROKU241018C00050000 | 2024-04-25 3:58PM EDT | 2024-10-18 | 18.78 | 17.50 | 19.95 | +3.38 | +21.95% | 25 | 276 | 72.55% |
| ROKU241220C00050000 | 2024-04-23 12:32PM EDT | 2024-12-20 | 18.76 | 19.60 | 21.65 | 0.00 | - | 15 | 277 | 74.15% |
| ROKU250117C00050000 | 2024-04-25 2:52PM EDT | 2025-01-17 | 21.00 | 19.45 | 22.00 | +1.00 | +5.00% | 24 | 509 | 70.74% |
| ROKU250620C00050000 | 2024-04-22 10:25AM EDT | 2025-06-20 | 19.15 | 22.10 | 24.80 | 0.00 | - | 4 | 13 | 69.06% |
| ROKU260116C00050000 | 2024-04-23 9:37AM EDT | 2026-01-16 | 25.50 | 25.35 | 29.40 | 0.00 | - | 1 | 312 | 71.56% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240426P00050000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.44 | 0.42 | 0.44 | +0.01 | +2.33% | 3,586 | 1,260 | 332.03% |
| ROKU240503P00050000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.72 | 0.68 | 0.72 | +0.14 | +24.14% | 406 | 534 | 134.67% |
| ROKU240510P00050000 | 2024-04-25 3:58PM EDT | 2024-05-10 | 0.97 | 0.68 | 1.10 | +0.06 | +6.59% | 49 | 129 | 106.06% |
| ROKU240517P00050000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 1.09 | 0.99 | 1.19 | 0.00 | - | 408 | 1,713 | 93.80% |
| ROKU240524P00050000 | 2024-04-25 3:24PM EDT | 2024-05-24 | 1.20 | 0.56 | 1.84 | -0.24 | -16.67% | 12 | 17 | 84.52% |
| ROKU240531P00050000 | 2024-04-25 3:56PM EDT | 2024-05-31 | 1.36 | 1.02 | 2.06 | -0.15 | -9.93% | 61 | 37 | 83.25% |
| ROKU240621P00050000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 1.83 | 1.79 | 1.94 | -0.11 | -5.67% | 109 | 1,653 | 71.46% |
| ROKU240719P00050000 | 2024-04-25 3:57PM EDT | 2024-07-19 | 2.43 | 2.27 | 2.47 | -0.02 | -0.82% | 383 | 713 | 64.87% |
| ROKU240920P00050000 | 2024-04-25 3:24PM EDT | 2024-09-20 | 3.94 | 4.05 | 4.25 | -0.41 | -9.43% | 68 | 1,256 | 64.71% |
| ROKU241018P00050000 | 2024-04-25 10:11AM EDT | 2024-10-18 | 4.95 | 4.25 | 4.55 | +0.10 | +2.06% | 4 | 914 | 61.26% |
| ROKU241220P00050000 | 2024-04-25 11:14AM EDT | 2024-12-20 | 6.25 | 5.65 | 5.95 | +0.17 | +2.80% | 1 | 1,643 | 61.55% |
| ROKU250117P00050000 | 2024-04-25 1:28PM EDT | 2025-01-17 | 6.28 | 6.05 | 6.35 | -0.10 | -1.57% | 6 | 2,871 | 60.62% |
| ROKU250321P00050000 | 2024-04-25 3:07PM EDT | 2025-03-21 | 7.23 | 5.55 | 8.90 | -0.32 | -4.24% | 4 | 141 | 60.00% |
| ROKU250620P00050000 | 2024-04-23 10:25AM EDT | 2025-06-20 | 8.65 | 7.95 | 10.70 | 0.00 | - | 1 | 310 | 62.95% |
| ROKU260116P00050000 | 2024-04-25 12:35PM EDT | 2026-01-16 | 10.54 | 9.10 | 12.45 | -0.21 | -1.95% | 1 | 298 | 56.95% |
© 2024 Yahoo. All rights reserved.