Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240802C00040000 | 2024-06-17 9:40AM EDT | 2024-08-02 | 14.35 | 22.25 | 26.10 | 0.00 | - | - | 1 | 466.89% |
| ROKU240816C00040000 | 2024-07-24 9:30AM EDT | 2024-08-16 | 19.45 | 18.95 | 20.55 | 0.00 | - | 1 | 13 | 127.44% |
| ROKU240920C00040000 | 2024-07-24 9:30AM EDT | 2024-09-20 | 19.97 | 19.70 | 21.45 | 0.00 | - | 1 | 78 | 98.88% |
| ROKU241018C00040000 | 2024-07-26 10:06AM EDT | 2024-10-18 | 19.65 | 20.15 | 21.75 | -6.30 | -24.28% | 2 | 65 | 87.30% |
| ROKU241220C00040000 | 2024-07-25 12:51PM EDT | 2024-12-20 | 21.05 | 21.55 | 22.50 | 0.00 | - | 2 | 62 | 78.86% |
| ROKU250117C00040000 | 2024-07-25 1:53PM EDT | 2025-01-17 | 21.50 | 22.05 | 23.30 | 0.00 | - | 5 | 504 | 78.88% |
| ROKU250321C00040000 | 2024-07-18 1:55PM EDT | 2025-03-21 | 27.65 | 23.20 | 24.00 | 0.00 | - | 1 | 10 | 75.38% |
| ROKU250620C00040000 | 2024-07-18 12:49PM EDT | 2025-06-20 | 28.55 | 23.65 | 27.00 | 0.00 | - | 2 | 93 | 75.88% |
| ROKU251017C00040000 | 2024-06-13 12:00PM EDT | 2025-10-17 | 22.26 | 28.00 | 29.05 | 0.00 | - | 1 | 1 | 83.20% |
| ROKU260116C00040000 | 2024-07-26 2:02PM EDT | 2026-01-16 | 27.00 | 27.30 | 28.90 | +1.60 | +6.30% | 2 | 107 | 73.66% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240802P00040000 | 2024-07-26 3:34PM EDT | 2024-08-02 | 0.07 | 0.03 | 0.07 | -0.03 | -30.00% | 805 | 2,556 | 131.25% |
| ROKU240809P00040000 | 2024-07-26 1:37PM EDT | 2024-08-09 | 0.26 | 0.08 | 0.26 | -0.04 | -13.33% | 9 | 65 | 113.09% |
| ROKU240816P00040000 | 2024-07-26 3:22PM EDT | 2024-08-16 | 0.36 | 0.10 | 0.52 | +0.09 | +33.33% | 6 | 414 | 104.20% |
| ROKU240823P00040000 | 2024-07-25 10:28AM EDT | 2024-08-23 | 0.47 | 0.10 | 0.41 | 0.00 | - | 1 | 36 | 86.62% |
| ROKU240830P00040000 | 2024-07-25 1:15PM EDT | 2024-08-30 | 0.45 | 0.08 | 1.26 | 0.00 | - | 2 | 4 | 97.17% |
| ROKU240920P00040000 | 2024-07-26 3:32PM EDT | 2024-09-20 | 0.51 | 0.49 | 0.54 | -0.06 | -10.53% | 149 | 1,512 | 71.78% |
| ROKU241018P00040000 | 2024-07-25 11:47AM EDT | 2024-10-18 | 0.94 | 0.56 | 0.83 | 0.00 | - | 1 | 977 | 63.38% |
| ROKU241220P00040000 | 2024-07-26 10:04AM EDT | 2024-12-20 | 1.86 | 1.58 | 1.85 | -0.47 | -20.17% | 10 | 1,566 | 63.48% |
| ROKU250117P00040000 | 2024-07-26 3:59PM EDT | 2025-01-17 | 2.08 | 1.97 | 2.22 | -0.56 | -21.21% | 2 | 3,077 | 62.65% |
| ROKU250321P00040000 | 2024-07-25 11:42AM EDT | 2025-03-21 | 3.01 | 2.88 | 2.99 | -0.16 | -5.05% | 1 | 1,421 | 61.55% |
| ROKU250620P00040000 | 2024-07-26 12:52PM EDT | 2025-06-20 | 4.00 | 3.65 | 4.05 | -0.41 | -9.30% | 1 | 1,600 | 59.11% |
| ROKU251017P00040000 | 2024-07-08 2:54PM EDT | 2025-10-17 | 4.50 | 4.95 | 5.15 | 0.00 | - | 1 | 109 | 57.87% |
| ROKU260116P00040000 | 2024-07-25 12:43PM EDT | 2026-01-16 | 6.00 | 5.70 | 5.90 | 0.00 | - | 1 | 105 | 56.76% |
© 2024 Yahoo. All rights reserved.