Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
Strike:50.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU230929C00050000 | 2023-09-22 3:46PM EDT | 2023-09-29 | 19.85 | 20.50 | 20.90 | 0.00 | - | 3 | 58 | 260.94% |
| ROKU231006C00050000 | 2023-09-21 1:41PM EDT | 2023-10-06 | 22.55 | 20.75 | 21.20 | 0.00 | - | 2 | 21 | 179.69% |
| ROKU231013C00050000 | 2023-09-01 12:54PM EDT | 2023-10-13 | 32.12 | 20.75 | 21.25 | 0.00 | - | 5 | 5 | 143.55% |
| ROKU231020C00050000 | 2023-09-21 2:09PM EDT | 2023-10-20 | 22.74 | 21.10 | 21.60 | 0.00 | - | 13 | 292 | 131.74% |
| ROKU231117C00050000 | 2023-09-22 2:03PM EDT | 2023-11-17 | 20.71 | 21.85 | 22.30 | 0.00 | - | 11 | 55 | 103.42% |
| ROKU240119C00050000 | 2023-09-20 10:00AM EDT | 2024-01-19 | 26.51 | 23.10 | 24.00 | 0.00 | - | 1 | 611 | 85.27% |
| ROKU240419C00050000 | 2023-09-21 10:38AM EDT | 2024-04-19 | 26.25 | 25.55 | 26.05 | 0.00 | - | 1 | 9 | 79.77% |
| ROKU240621C00050000 | 2023-09-19 9:31AM EDT | 2024-06-21 | 30.00 | 27.10 | 27.40 | 0.00 | - | 1 | 106 | 78.49% |
| ROKU250117C00050000 | 2023-09-25 9:43AM EDT | 2025-01-17 | 31.85 | 31.50 | 32.20 | -1.15 | -3.48% | 104 | 415 | 79.05% |
| ROKU260116C00050000 | 2023-09-11 12:49PM EDT | 2026-01-16 | 49.13 | 36.30 | 38.25 | 0.00 | - | - | 1 | 77.94% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU230929P00050000 | 2023-09-06 10:40AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 14 | 112.50% |
| ROKU231006P00050000 | 2023-09-01 1:58PM EDT | 2023-10-06 | 0.02 | 0.01 | 0.02 | 0.00 | - | 720 | 720 | 71.88% |
| ROKU231013P00050000 | 2023-09-22 3:45PM EDT | 2023-10-13 | 0.06 | 0.04 | 0.06 | 0.00 | - | 1 | 2 | 66.80% |
| ROKU231020P00050000 | 2023-09-25 9:54AM EDT | 2023-10-20 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 44 | 1,552 | 62.89% |
| ROKU231027P00050000 | 2023-09-22 1:44PM EDT | 2023-10-27 | 0.25 | 0.08 | 0.30 | 0.00 | - | 2 | 18 | 63.09% |
| ROKU231103P00050000 | 2023-09-22 3:43PM EDT | 2023-11-03 | 0.56 | 0.46 | 0.56 | 0.00 | - | - | 2 | 71.00% |
| ROKU231117P00050000 | 2023-09-22 3:59PM EDT | 2023-11-17 | 0.69 | 0.71 | 0.75 | -0.13 | -15.85% | 4 | 294 | 67.04% |
| ROKU240119P00050000 | 2023-09-22 3:50PM EDT | 2024-01-19 | 1.78 | 1.60 | 1.66 | 0.00 | - | 18 | 1,313 | 58.35% |
| ROKU240419P00050000 | 2023-09-22 3:08PM EDT | 2024-04-19 | 3.50 | 3.25 | 3.45 | 0.00 | - | 3 | 388 | 58.07% |
| ROKU240621P00050000 | 2023-09-22 3:59PM EDT | 2024-06-21 | 4.75 | 4.45 | 4.55 | 0.00 | - | 17 | 625 | 58.33% |
| ROKU250117P00050000 | 2023-09-22 3:30PM EDT | 2025-01-17 | 7.60 | 7.25 | 7.55 | 0.00 | - | 1 | 732 | 56.99% |
| ROKU260116P00050000 | 2023-09-22 2:20PM EDT | 2026-01-16 | 11.05 | 10.05 | 11.45 | 0.00 | - | 5 | 8 | 54.10% |
© 2023 Yahoo. All rights reserved.
