Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU230331C00045000 | 2023-03-29 3:05PM EDT | 2023-03-31 | 18.33 | 18.80 | 19.20 | +2.18 | +13.50% | 2 | 17 | 241.41% |
| ROKU230406C00045000 | 2023-03-28 12:59PM EDT | 2023-04-06 | 16.42 | 18.85 | 19.25 | 0.00 | - | 2 | 14 | 130.08% |
| ROKU230414C00045000 | 2023-03-09 10:46AM EDT | 2023-04-14 | 20.95 | 18.95 | 19.35 | 0.00 | - | - | 2 | 101.95% |
| ROKU230421C00045000 | 2023-03-29 3:05PM EDT | 2023-04-21 | 18.62 | 19.05 | 19.45 | -0.18 | -0.96% | 1 | 382 | 91.60% |
| ROKU230519C00045000 | 2023-03-29 9:42AM EDT | 2023-05-19 | 19.20 | 20.25 | 20.55 | +1.60 | +9.09% | 1 | 3 | 92.53% |
| ROKU230616C00045000 | 2023-03-23 3:03PM EDT | 2023-06-16 | 20.45 | 21.00 | 21.25 | 0.00 | - | 17 | 412 | 85.89% |
| ROKU230721C00045000 | 2023-03-15 2:50PM EDT | 2023-07-21 | 20.45 | 21.80 | 22.20 | 0.00 | - | 5 | 116 | 81.98% |
| ROKU230915C00045000 | 2023-03-27 2:05PM EDT | 2023-09-15 | 23.00 | 23.45 | 23.65 | 0.00 | - | 3 | 110 | 81.10% |
| ROKU231020C00045000 | 2023-03-23 2:28PM EDT | 2023-10-20 | 23.40 | 24.10 | 24.55 | 0.00 | - | 3 | 14 | 79.92% |
| ROKU240119C00045000 | 2023-03-27 9:33AM EDT | 2024-01-19 | 26.00 | 25.95 | 26.35 | 0.00 | - | 5 | 445 | 78.06% |
| ROKU240621C00045000 | 2023-03-22 3:28PM EDT | 2024-06-21 | 30.25 | 28.80 | 29.30 | 0.00 | - | 6 | 48 | 77.91% |
| ROKU250117C00045000 | 2023-03-23 11:24AM EDT | 2025-01-17 | 34.00 | 31.10 | 32.25 | 0.00 | - | 1 | 66 | 75.25% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU230331P00045000 | 2023-03-29 12:27PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 633 | 168.75% |
| ROKU230406P00045000 | 2023-03-28 12:03PM EDT | 2023-04-06 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 3 | 338 | 98.44% |
| ROKU230414P00045000 | 2023-03-29 3:40PM EDT | 2023-04-14 | 0.08 | 0.06 | 0.08 | -0.07 | -46.67% | 30 | 178 | 82.03% |
| ROKU230421P00045000 | 2023-03-29 3:47PM EDT | 2023-04-21 | 0.17 | 0.15 | 0.18 | -0.16 | -48.48% | 52 | 2,138 | 79.10% |
| ROKU230428P00045000 | 2023-03-29 3:27PM EDT | 2023-04-28 | 0.45 | 0.40 | 0.53 | -0.27 | -37.50% | 6 | 79 | 86.33% |
| ROKU230505P00045000 | 2023-03-29 1:01PM EDT | 2023-05-05 | 0.93 | 0.74 | 0.84 | -0.06 | -6.06% | 3 | 304 | 89.26% |
| ROKU230519P00045000 | 2023-03-29 3:31PM EDT | 2023-05-19 | 1.11 | 1.05 | 1.13 | -0.39 | -26.00% | 67 | 341 | 83.59% |
| ROKU230616P00045000 | 2023-03-29 3:29PM EDT | 2023-06-16 | 1.74 | 1.68 | 1.73 | -0.22 | -11.22% | 48 | 7,762 | 77.93% |
| ROKU230721P00045000 | 2023-03-29 3:01PM EDT | 2023-07-21 | 2.44 | 2.35 | 2.43 | -0.35 | -12.54% | 200 | 642 | 73.68% |
| ROKU230915P00045000 | 2023-03-29 10:24AM EDT | 2023-09-15 | 3.75 | 3.55 | 3.65 | -0.18 | -4.58% | 26 | 1,632 | 71.88% |
| ROKU231020P00045000 | 2023-03-29 3:31PM EDT | 2023-10-20 | 4.20 | 4.15 | 4.25 | -0.45 | -9.68% | 3 | 179 | 70.36% |
| ROKU240119P00045000 | 2023-03-29 11:19AM EDT | 2024-01-19 | 5.90 | 5.45 | 5.60 | +0.04 | +0.68% | 11 | 3,341 | 67.24% |
| ROKU240621P00045000 | 2023-03-16 12:44PM EDT | 2024-06-21 | 8.10 | 7.55 | 7.85 | 0.00 | - | 1 | 512 | 65.66% |
| ROKU250117P00045000 | 2023-03-29 11:11AM EDT | 2025-01-17 | 9.85 | 9.15 | 9.55 | -0.35 | -3.43% | 1 | 375 | 61.08% |
© 2023 Yahoo. All rights reserved.
