Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
Strike:40.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU220812C00040000 | 2022-08-09 11:00AM EDT | 2022-08-12 | 38.30 | - | - | 0.00 | - | - | - | 0.00% |
| ROKU220819C00040000 | 2022-08-02 11:18AM EDT | 2022-08-19 | 37.50 | 43.70 | 44.35 | 0.00 | - | 1 | 1 | 251.17% |
| ROKU220909C00040000 | 2022-08-04 1:24PM EDT | 2022-09-09 | 42.05 | 43.95 | 44.65 | 0.00 | - | - | 1 | 125.39% |
| ROKU220916C00040000 | 2022-08-03 1:56PM EDT | 2022-09-16 | 40.40 | 43.95 | 44.55 | 0.00 | - | 1 | 23 | 105.08% |
| ROKU220923C00040000 | 2022-08-08 9:50AM EDT | 2022-09-23 | 42.70 | 43.90 | 44.55 | 0.00 | - | 10 | 10 | 91.80% |
| ROKU221021C00040000 | 2022-08-12 10:37AM EDT | 2022-10-21 | 41.50 | 44.35 | 44.65 | -1.63 | -3.78% | 1 | 18 | 93.36% |
| ROKU221118C00040000 | 2022-08-09 11:46AM EDT | 2022-11-18 | 39.30 | 44.85 | 45.40 | 0.00 | - | 1 | 23 | 98.54% |
| ROKU230120C00040000 | 2022-08-12 1:07PM EDT | 2023-01-20 | 44.90 | 45.70 | 46.00 | -4.15 | -8.46% | 10 | 209 | 89.09% |
| ROKU240119C00040000 | 2022-08-12 2:37PM EDT | 2024-01-19 | 50.90 | 50.95 | 51.70 | -0.55 | -1.07% | 13 | 701 | 83.26% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU220819P00040000 | 2022-08-11 9:44AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,369 | 168.75% |
| ROKU220826P00040000 | 2022-08-01 1:30PM EDT | 2022-08-26 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 13 | 128.13% |
| ROKU220902P00040000 | 2022-08-11 11:05AM EDT | 2022-09-02 | 0.02 | - | - | 0.00 | - | - | - | 0.00% |
| ROKU220916P00040000 | 2022-08-12 11:55AM EDT | 2022-09-16 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 3 | 1,052 | 100.39% |
| ROKU220923P00040000 | 2022-08-11 10:58AM EDT | 2022-09-23 | 0.07 | 0.06 | 0.11 | 0.00 | - | 200 | 35 | 97.07% |
| ROKU221021P00040000 | 2022-08-11 2:18PM EDT | 2022-10-21 | 0.26 | 0.23 | 0.24 | 0.00 | - | 9 | 763 | 87.99% |
| ROKU221118P00040000 | 2022-08-11 2:55PM EDT | 2022-11-18 | 0.79 | 0.66 | 0.71 | 0.00 | - | 50 | 1,174 | 91.36% |
| ROKU221216P00040000 | 2022-08-10 11:59AM EDT | 2022-12-16 | 1.05 | 0.91 | 1.00 | -0.07 | -6.25% | 7 | 103 | 87.01% |
| ROKU230120P00040000 | 2022-08-12 12:33PM EDT | 2023-01-20 | 1.30 | 1.24 | 1.28 | -0.14 | -9.72% | 140 | 6,847 | 82.50% |
| ROKU230616P00040000 | 2022-08-11 12:15PM EDT | 2023-06-16 | 2.86 | 2.44 | 2.79 | 0.00 | - | 153 | 159 | 73.71% |
| ROKU240119P00040000 | 2022-08-12 3:02PM EDT | 2024-01-19 | 5.15 | 5.10 | 5.25 | -0.30 | -5.50% | 92 | 1,677 | 72.36% |
© 2022 Yahoo. All rights reserved.
