Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240510C00045000 | 2024-04-25 10:52AM EDT | 2024-05-10 | 16.55 | 11.80 | 14.40 | 0.00 | - | - | 1 | 302.34% |
| ROKU240517C00045000 | 2024-04-26 11:42AM EDT | 2024-05-17 | 12.50 | 11.05 | 13.10 | 0.00 | - | 1 | 54 | 106.84% |
| ROKU240524C00045000 | 2024-04-19 2:46PM EDT | 2024-05-24 | 13.05 | 11.10 | 14.55 | 0.00 | - | 1 | 1 | 145.85% |
| ROKU240621C00045000 | 2024-05-06 9:43AM EDT | 2024-06-21 | 13.90 | 11.30 | 14.70 | -2.60 | -15.76% | 1 | 210 | 89.21% |
| ROKU240719C00045000 | 2024-05-06 2:06PM EDT | 2024-07-19 | 16.66 | 13.50 | 15.05 | 0.00 | - | 1 | 122 | 62.45% |
| ROKU240920C00045000 | 2024-04-23 9:33AM EDT | 2024-09-20 | 19.40 | 15.45 | 16.40 | 0.00 | - | 3 | 189 | 63.72% |
| ROKU241018C00045000 | 2024-03-28 9:50AM EDT | 2024-10-18 | 24.90 | 15.20 | 15.95 | 0.00 | - | 1 | 184 | 54.65% |
| ROKU241220C00045000 | 2024-05-10 11:13AM EDT | 2024-12-20 | 18.40 | 16.30 | 19.15 | -7.75 | -29.64% | 5 | 2 | 62.79% |
| ROKU250117C00045000 | 2024-05-09 2:59PM EDT | 2025-01-17 | 19.00 | 18.20 | 19.00 | -1.00 | -5.00% | 2 | 155 | 65.22% |
| ROKU250321C00045000 | 2024-05-09 9:44AM EDT | 2025-03-21 | 21.05 | 19.45 | 20.35 | 0.00 | - | 1 | 80 | 66.24% |
| ROKU250620C00045000 | 2024-04-29 11:54AM EDT | 2025-06-20 | 22.10 | 21.10 | 23.25 | 0.00 | - | 5 | 4 | 70.37% |
| ROKU260116C00045000 | 2024-04-16 10:35AM EDT | 2026-01-16 | 26.06 | 24.05 | 25.70 | 0.00 | - | 5 | 85 | 68.79% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240510P00045000 | 2024-05-06 9:48AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 56 | 469 | 200.00% |
| ROKU240517P00045000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.06 | 0.00 | - | 7 | 2,819 | 79.69% |
| ROKU240524P00045000 | 2024-05-09 11:05AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.06 | 0.00 | - | 2 | 60 | 58.20% |
| ROKU240531P00045000 | 2024-05-10 2:30PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.09 | -0.01 | -20.00% | 7 | 395 | 51.56% |
| ROKU240607P00045000 | 2024-05-09 3:36PM EDT | 2024-06-07 | 0.03 | 0.03 | 0.12 | 0.00 | - | 1 | 12 | 51.17% |
| ROKU240621P00045000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 0.19 | 0.14 | 0.22 | +0.04 | +26.67% | 67 | 1,646 | 47.56% |
| ROKU240719P00045000 | 2024-05-10 2:35PM EDT | 2024-07-19 | 0.50 | 0.49 | 0.52 | +0.09 | +21.95% | 310 | 369 | 45.75% |
| ROKU240920P00045000 | 2024-05-10 10:21AM EDT | 2024-09-20 | 1.74 | 1.87 | 1.98 | +0.06 | +3.57% | 3 | 235 | 52.10% |
| ROKU241018P00045000 | 2024-05-10 3:00PM EDT | 2024-10-18 | 2.28 | 2.24 | 2.31 | +0.20 | +9.62% | 4 | 131 | 50.90% |
| ROKU241220P00045000 | 2024-05-09 3:53PM EDT | 2024-12-20 | 3.15 | 3.45 | 3.60 | 0.00 | - | 1 | 1,291 | 53.15% |
| ROKU250117P00045000 | 2024-05-10 11:05AM EDT | 2025-01-17 | 3.75 | 3.75 | 3.90 | +0.15 | +4.17% | 1 | 2,021 | 52.28% |
| ROKU250321P00045000 | 2024-05-03 1:33PM EDT | 2025-03-21 | 4.95 | 4.70 | 5.50 | 0.00 | - | 50 | 208 | 54.77% |
| ROKU250620P00045000 | 2024-05-07 2:01PM EDT | 2025-06-20 | 5.62 | 5.75 | 6.05 | 0.00 | - | 2 | 609 | 52.58% |
| ROKU260116P00045000 | 2024-05-07 1:30PM EDT | 2026-01-16 | 7.55 | 7.70 | 8.15 | 0.00 | - | 16 | 631 | 51.44% |
© 2024 Yahoo. All rights reserved.