Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:43PM EDT. Market open.
Strike:80.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240419C00080000 | 2024-04-19 12:06PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 6,762 | 225.00% |
| ROKU240426C00080000 | 2024-04-19 10:35AM EDT | 2024-04-26 | 0.20 | 0.10 | 0.27 | -0.07 | -25.93% | 2 | 423 | 127.15% |
| ROKU240503C00080000 | 2024-04-19 11:19AM EDT | 2024-05-03 | 0.31 | 0.27 | 0.31 | -0.11 | -26.19% | 1 | 448 | 101.27% |
| ROKU240510C00080000 | 2024-04-19 11:43AM EDT | 2024-05-10 | 0.50 | 0.45 | 0.49 | -0.18 | -26.47% | 2 | 23 | 92.87% |
| ROKU240517C00080000 | 2024-04-19 12:25PM EDT | 2024-05-17 | 0.58 | 0.56 | 0.59 | -0.15 | -20.55% | 36 | 4,608 | 84.81% |
| ROKU240524C00080000 | 2024-04-19 11:20AM EDT | 2024-05-24 | 0.74 | 0.69 | 0.73 | -0.22 | -22.92% | 13 | 36 | 80.27% |
| ROKU240621C00080000 | 2024-04-19 12:06PM EDT | 2024-06-21 | 1.26 | 1.18 | 1.22 | -0.29 | -18.71% | 37 | 2,082 | 69.68% |
| ROKU240719C00080000 | 2024-04-19 11:42AM EDT | 2024-07-19 | 1.78 | 1.69 | 1.71 | -0.32 | -15.24% | 74 | 951 | 64.89% |
| ROKU240920C00080000 | 2024-04-19 9:46AM EDT | 2024-09-20 | 4.00 | 3.50 | 3.65 | +0.07 | +1.78% | 1 | 338 | 66.26% |
| ROKU241018C00080000 | 2024-04-19 11:20AM EDT | 2024-10-18 | 4.25 | 4.10 | 4.20 | -0.20 | -4.49% | 4 | 99 | 65.09% |
| ROKU241220C00080000 | 2024-04-18 3:27PM EDT | 2024-12-20 | 6.51 | 5.65 | 5.80 | 0.00 | - | 3 | 296 | 65.37% |
| ROKU250117C00080000 | 2024-04-18 1:57PM EDT | 2025-01-17 | 6.65 | 6.10 | 6.25 | 0.00 | - | 8 | 942 | 64.36% |
| ROKU250620C00080000 | 2024-04-17 3:09PM EDT | 2025-06-20 | 9.80 | 9.20 | 9.50 | 0.00 | - | 31 | 36 | 64.71% |
| ROKU260116C00080000 | 2024-04-17 11:46AM EDT | 2026-01-16 | 13.55 | 11.90 | 12.80 | 0.00 | - | 3 | 347 | 62.99% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240419P00080000 | 2024-04-18 2:47PM EDT | 2024-04-19 | 21.75 | 21.70 | 23.20 | 0.00 | - | 16 | 8 | 392.19% |
| ROKU240426P00080000 | 2024-04-09 9:36AM EDT | 2024-04-26 | 18.91 | 23.05 | 23.35 | 0.00 | - | 9 | 14 | 138.67% |
| ROKU240503P00080000 | 2024-04-15 10:48AM EDT | 2024-05-03 | 20.64 | 22.90 | 23.50 | 0.00 | - | 1 | 7 | 101.37% |
| ROKU240510P00080000 | 2024-04-10 3:46PM EDT | 2024-05-10 | 19.80 | 23.25 | 24.25 | 0.00 | - | 1 | 1 | 107.32% |
| ROKU240517P00080000 | 2024-04-19 9:40AM EDT | 2024-05-17 | 22.72 | 23.45 | 24.65 | +0.26 | +1.16% | 11 | 481 | 101.95% |
| ROKU240524P00080000 | 2024-04-16 11:28AM EDT | 2024-05-24 | 22.82 | 23.35 | 25.10 | 0.00 | - | 1 | 2 | 95.56% |
| ROKU240621P00080000 | 2024-04-19 12:16PM EDT | 2024-06-21 | 23.70 | 23.90 | 24.10 | +1.00 | +4.41% | 7 | 1,541 | 67.72% |
| ROKU240719P00080000 | 2024-04-18 9:39AM EDT | 2024-07-19 | 23.93 | 23.85 | 24.35 | 0.00 | - | 10 | 470 | 57.98% |
| ROKU240920P00080000 | 2024-04-18 3:27PM EDT | 2024-09-20 | 24.03 | 24.95 | 25.60 | 0.00 | - | 12 | 519 | 56.23% |
| ROKU241018P00080000 | 2024-04-04 10:25AM EDT | 2024-10-18 | 21.85 | 25.70 | 25.95 | 0.00 | - | 1 | 60 | 56.08% |
| ROKU241220P00080000 | 2024-04-17 10:40AM EDT | 2024-12-20 | 25.85 | 26.70 | 26.95 | 0.00 | - | 2 | 253 | 54.74% |
| ROKU250117P00080000 | 2024-04-19 10:33AM EDT | 2025-01-17 | 26.36 | 26.75 | 27.10 | +0.31 | +1.19% | 10 | 2,095 | 52.44% |
| ROKU250620P00080000 | 2024-04-11 12:50PM EDT | 2025-06-20 | 26.75 | 28.65 | 29.95 | 0.00 | - | 2 | 4 | 52.45% |
| ROKU260116P00080000 | 2024-04-19 12:05PM EDT | 2026-01-16 | 30.30 | 29.35 | 30.75 | +1.74 | +6.09% | 19 | 57 | 47.96% |
© 2024 Yahoo. All rights reserved.