Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240510C00085000 | 2024-05-02 3:19PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 565 | 281.25% |
| ROKU240517C00085000 | 2024-05-10 2:52PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 205 | 4,006 | 103.13% |
| ROKU240524C00085000 | 2024-04-30 12:04PM EDT | 2024-05-24 | 0.07 | 0.01 | 0.10 | 0.00 | - | 2 | 7 | 85.16% |
| ROKU240531C00085000 | 2024-05-06 10:46AM EDT | 2024-05-31 | 0.03 | 0.01 | 1.27 | 0.00 | - | 2 | 41 | 109.23% |
| ROKU240607C00085000 | 2024-05-02 1:12PM EDT | 2024-06-07 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 108.74% |
| ROKU240621C00085000 | 2024-05-10 3:27PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.12 | -0.03 | -30.00% | 13 | 2,094 | 53.91% |
| ROKU240719C00085000 | 2024-05-09 3:40PM EDT | 2024-07-19 | 0.30 | 0.18 | 0.25 | 0.00 | - | 1 | 462 | 49.81% |
| ROKU240920C00085000 | 2024-05-10 3:47PM EDT | 2024-09-20 | 1.22 | 1.26 | 1.33 | -0.48 | -28.24% | 14 | 384 | 53.35% |
| ROKU241018C00085000 | 2024-05-09 9:59AM EDT | 2024-10-18 | 2.00 | 1.64 | 1.75 | 0.00 | - | 1 | 97 | 52.69% |
| ROKU241220C00085000 | 2024-05-10 2:03PM EDT | 2024-12-20 | 3.30 | 3.10 | 3.30 | -0.42 | -11.29% | 4 | 276 | 55.95% |
| ROKU250117C00085000 | 2024-05-10 1:13PM EDT | 2025-01-17 | 3.85 | 3.60 | 3.75 | -0.59 | -13.29% | 89 | 1,090 | 55.75% |
| ROKU250321C00085000 | 2024-05-09 3:37PM EDT | 2025-03-21 | 5.75 | 4.80 | 5.35 | 0.00 | - | 1 | 8 | 57.35% |
| ROKU250620C00085000 | 2024-05-10 2:58PM EDT | 2025-06-20 | 6.75 | 6.50 | 7.35 | -0.70 | -9.40% | 5 | 64 | 58.68% |
| ROKU260116C00085000 | 2024-05-03 3:03PM EDT | 2026-01-16 | 11.31 | 9.85 | 10.25 | +0.14 | +1.25% | 1 | 173 | 58.32% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240510P00085000 | 2024-04-29 1:11PM EDT | 2024-05-10 | 26.55 | 25.30 | 29.20 | 0.00 | - | - | 1 | 387.50% |
| ROKU240517P00085000 | 2024-05-01 3:36PM EDT | 2024-05-17 | 24.70 | 25.60 | 28.55 | 0.00 | - | 15 | 5 | 226.37% |
| ROKU240524P00085000 | 2024-04-25 12:34PM EDT | 2024-05-24 | 23.49 | 25.25 | 28.65 | 0.00 | - | 1 | 0 | 168.70% |
| ROKU240607P00085000 | 2024-04-29 10:21AM EDT | 2024-06-07 | 26.25 | 25.25 | 29.20 | 0.00 | - | - | 1 | 70.02% |
| ROKU240621P00085000 | 2024-05-10 3:01PM EDT | 2024-06-21 | 27.45 | 26.20 | 28.35 | +1.45 | +5.58% | 282 | 166 | 60.64% |
| ROKU240719P00085000 | 2024-05-06 9:39AM EDT | 2024-07-19 | 24.85 | 25.30 | 29.10 | 0.00 | - | 1 | 26 | 84.18% |
| ROKU240920P00085000 | 2024-05-09 3:35PM EDT | 2024-09-20 | 25.56 | 27.20 | 29.40 | 0.00 | - | 1 | 54 | 52.34% |
| ROKU241018P00085000 | 2024-05-10 3:56PM EDT | 2024-10-18 | 27.98 | 26.15 | 28.80 | +0.76 | +2.79% | 4 | 85 | 52.87% |
| ROKU241220P00085000 | 2024-05-10 3:56PM EDT | 2024-12-20 | 28.47 | 27.50 | 29.50 | -0.45 | -1.56% | 4 | 168 | 50.37% |
| ROKU250117P00085000 | 2024-05-09 12:18PM EDT | 2025-01-17 | 27.37 | 28.35 | 29.75 | 0.00 | - | 8 | 1,092 | 49.22% |
| ROKU250321P00085000 | 2024-04-26 12:09PM EDT | 2025-03-21 | 30.08 | 28.50 | 29.60 | 0.00 | - | 1 | 1 | 43.13% |
| ROKU250620P00085000 | 2024-04-08 2:35PM EDT | 2025-06-20 | 29.98 | 29.05 | 29.55 | 0.00 | - | 1 | 2 | 37.74% |
| ROKU260116P00085000 | 2024-05-09 3:22PM EDT | 2026-01-16 | 31.10 | 31.10 | 33.15 | 0.00 | - | 1 | 45 | 44.66% |
© 2024 Yahoo. All rights reserved.