Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240419C00075000 | 2024-04-19 2:58PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 3,858 | 187.50% |
| ROKU240426C00075000 | 2024-04-19 3:48PM EDT | 2024-04-26 | 0.25 | 0.24 | 0.28 | -0.29 | -53.70% | 78 | 559 | 116.41% |
| ROKU240503C00075000 | 2024-04-19 3:54PM EDT | 2024-05-03 | 0.53 | 0.49 | 0.53 | -0.26 | -32.91% | 70 | 146 | 99.22% |
| ROKU240510C00075000 | 2024-04-19 2:50PM EDT | 2024-05-10 | 0.72 | 0.74 | 0.79 | -0.23 | -24.21% | 5 | 27 | 91.31% |
| ROKU240517C00075000 | 2024-04-19 3:26PM EDT | 2024-05-17 | 0.90 | 0.89 | 0.95 | -0.28 | -23.73% | 210 | 2,698 | 83.89% |
| ROKU240524C00075000 | 2024-04-10 9:30AM EDT | 2024-05-24 | 1.84 | 1.06 | 1.13 | 0.00 | - | - | 7 | 79.39% |
| ROKU240621C00075000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 1.77 | 1.74 | 1.79 | -0.42 | -19.18% | 40 | 1,739 | 69.97% |
| ROKU240719C00075000 | 2024-04-19 2:57PM EDT | 2024-07-19 | 2.35 | 2.14 | 2.39 | -0.57 | -19.52% | 148 | 801 | 64.16% |
| ROKU240920C00075000 | 2024-04-19 3:23PM EDT | 2024-09-20 | 4.45 | 4.40 | 4.55 | -0.65 | -12.75% | 14 | 543 | 66.80% |
| ROKU241018C00075000 | 2024-04-19 2:39PM EDT | 2024-10-18 | 5.00 | 5.00 | 5.15 | -0.77 | -13.34% | 6 | 172 | 65.50% |
| ROKU241220C00075000 | 2024-04-19 3:06PM EDT | 2024-12-20 | 6.70 | 6.75 | 6.90 | -0.57 | -7.84% | 3 | 98 | 66.31% |
| ROKU250117C00075000 | 2024-04-19 3:57PM EDT | 2025-01-17 | 7.28 | 7.15 | 7.30 | -0.67 | -8.43% | 18 | 1,005 | 64.92% |
| ROKU250620C00075000 | 2024-04-18 10:50AM EDT | 2025-06-20 | 11.20 | 10.40 | 10.70 | 0.00 | - | 4 | 308 | 65.58% |
| ROKU260116C00075000 | 2024-04-19 2:46PM EDT | 2026-01-16 | 13.90 | 13.85 | 14.15 | -0.85 | -5.76% | 39 | 302 | 65.22% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240419P00075000 | 2024-04-19 2:28PM EDT | 2024-04-19 | 17.83 | 16.50 | 19.10 | +3.08 | +20.88% | 1 | 2 | 463.28% |
| ROKU240426P00075000 | 2024-04-08 11:22AM EDT | 2024-04-26 | 15.14 | 18.00 | 18.65 | 0.00 | - | 2 | 5 | 113.09% |
| ROKU240503P00075000 | 2024-04-12 9:35AM EDT | 2024-05-03 | 14.70 | 18.15 | 19.35 | 0.00 | - | 2 | 5 | 105.76% |
| ROKU240510P00075000 | 2024-04-19 10:24AM EDT | 2024-05-10 | 18.00 | 17.60 | 18.90 | +1.79 | +11.04% | 1 | 8 | 63.09% |
| ROKU240517P00075000 | 2024-04-19 3:31PM EDT | 2024-05-17 | 19.00 | 18.50 | 20.00 | +2.20 | +13.10% | 8 | 1,261 | 89.84% |
| ROKU240524P00075000 | 2024-04-18 1:49PM EDT | 2024-05-24 | 17.89 | 18.45 | 20.20 | 0.00 | - | 4 | 6 | 82.30% |
| ROKU240621P00075000 | 2024-04-19 3:13PM EDT | 2024-06-21 | 19.45 | 18.45 | 20.60 | +0.90 | +4.85% | 19 | 2,443 | 64.92% |
| ROKU240719P00075000 | 2024-04-19 11:23AM EDT | 2024-07-19 | 19.35 | 19.40 | 20.50 | +2.53 | +15.04% | 4 | 1,125 | 59.40% |
| ROKU240920P00075000 | 2024-04-19 3:27PM EDT | 2024-09-20 | 21.40 | 21.15 | 21.60 | +1.37 | +6.84% | 1 | 633 | 57.72% |
| ROKU241018P00075000 | 2024-04-18 11:13AM EDT | 2024-10-18 | 20.60 | 21.55 | 21.90 | 0.00 | - | 2 | 76 | 55.62% |
| ROKU241220P00075000 | 2024-04-19 11:01AM EDT | 2024-12-20 | 22.29 | 21.50 | 24.05 | +0.29 | +1.32% | 1 | 138 | 54.21% |
| ROKU250117P00075000 | 2024-04-19 1:46PM EDT | 2025-01-17 | 22.50 | 22.85 | 23.20 | +1.15 | +5.39% | 35 | 3,979 | 52.75% |
| ROKU250620P00075000 | 2024-04-17 2:19PM EDT | 2025-06-20 | 24.25 | 24.85 | 25.40 | 0.00 | - | 31 | 184 | 51.14% |
| ROKU260116P00075000 | 2024-04-18 9:48AM EDT | 2026-01-16 | 26.45 | 26.75 | 27.25 | 0.00 | - | 5 | 249 | 49.07% |
© 2024 Yahoo. All rights reserved.