Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240426C00050000 | 2024-04-26 3:11PM EDT | 2024-04-26 | 6.91 | 4.85 | 6.75 | -6.06 | -46.72% | 566 | 559 | 208.40% |
| ROKU240503C00050000 | 2024-04-26 3:04PM EDT | 2024-05-03 | 7.07 | 6.70 | 7.50 | -1.49 | -17.41% | 46 | 9 | 91.80% |
| ROKU240510C00050000 | 2024-04-26 3:39PM EDT | 2024-05-10 | 7.40 | 7.05 | 7.15 | -5.43 | -42.32% | 2 | 3 | 66.99% |
| ROKU240517C00050000 | 2024-04-26 1:43PM EDT | 2024-05-17 | 7.70 | 6.95 | 8.05 | -6.25 | -44.80% | 4 | 148 | 66.02% |
| ROKU240524C00050000 | 2024-04-19 3:14PM EDT | 2024-05-24 | 9.65 | 7.30 | 7.90 | 0.00 | - | 3 | 4 | 59.67% |
| ROKU240621C00050000 | 2024-04-26 2:56PM EDT | 2024-06-21 | 9.00 | 8.70 | 8.90 | -6.40 | -41.56% | 9 | 225 | 59.79% |
| ROKU240719C00050000 | 2024-04-26 11:33AM EDT | 2024-07-19 | 10.05 | 9.60 | 9.80 | -5.90 | -36.99% | 22 | 176 | 58.84% |
| ROKU240920C00050000 | 2024-04-26 2:43PM EDT | 2024-09-20 | 12.40 | 12.20 | 12.75 | -4.60 | -27.06% | 1 | 366 | 66.77% |
| ROKU241018C00050000 | 2024-04-26 12:23PM EDT | 2024-10-18 | 13.89 | 12.85 | 13.05 | -4.89 | -26.04% | 25 | 288 | 64.67% |
| ROKU241220C00050000 | 2024-04-23 12:32PM EDT | 2024-12-20 | 18.76 | 14.85 | 15.10 | 0.00 | - | 15 | 277 | 68.04% |
| ROKU250117C00050000 | 2024-04-26 3:06PM EDT | 2025-01-17 | 15.70 | 14.90 | 16.45 | -5.30 | -25.24% | 39 | 507 | 68.49% |
| ROKU250620C00050000 | 2024-04-26 3:19PM EDT | 2025-06-20 | 18.55 | 18.15 | 19.55 | -0.60 | -3.13% | 8 | 13 | 69.54% |
| ROKU260116C00050000 | 2024-04-26 11:51AM EDT | 2026-01-16 | 21.50 | 20.75 | 24.10 | -4.00 | -15.69% | 2 | 312 | 70.98% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240426P00050000 | 2024-04-26 3:15PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.43 | -97.73% | 1,041 | 2,940 | 90.63% |
| ROKU240503P00050000 | 2024-04-26 3:43PM EDT | 2024-05-03 | 0.10 | 0.10 | 0.12 | -0.62 | -84.93% | 805 | 796 | 52.34% |
| ROKU240510P00050000 | 2024-04-26 3:43PM EDT | 2024-05-10 | 0.32 | 0.29 | 0.32 | -0.65 | -67.01% | 213 | 135 | 50.29% |
| ROKU240517P00050000 | 2024-04-26 3:38PM EDT | 2024-05-17 | 0.56 | 0.55 | 0.59 | -0.53 | -48.62% | 1,692 | 1,757 | 50.00% |
| ROKU240524P00050000 | 2024-04-26 3:02PM EDT | 2024-05-24 | 0.79 | 0.80 | 0.85 | -0.41 | -34.17% | 25 | 29 | 50.05% |
| ROKU240531P00050000 | 2024-04-26 3:42PM EDT | 2024-05-31 | 0.99 | 0.98 | 1.03 | -0.37 | -27.21% | 349 | 59 | 49.19% |
| ROKU240621P00050000 | 2024-04-26 3:48PM EDT | 2024-06-21 | 1.70 | 1.69 | 1.72 | -0.13 | -7.26% | 654 | 1,662 | 49.56% |
| ROKU240719P00050000 | 2024-04-26 3:41PM EDT | 2024-07-19 | 2.39 | 2.40 | 2.45 | -0.04 | -1.65% | 35 | 940 | 48.98% |
| ROKU240920P00050000 | 2024-04-26 3:32PM EDT | 2024-09-20 | 4.50 | 4.50 | 4.55 | +0.56 | +14.21% | 141 | 1,262 | 54.10% |
| ROKU241018P00050000 | 2024-04-26 2:11PM EDT | 2024-10-18 | 5.06 | 5.00 | 5.05 | +0.11 | +2.22% | 4 | 913 | 53.27% |
| ROKU241220P00050000 | 2024-04-26 2:39PM EDT | 2024-12-20 | 6.60 | 6.50 | 6.70 | +0.35 | +5.60% | 100 | 1,643 | 55.52% |
| ROKU250117P00050000 | 2024-04-26 3:40PM EDT | 2025-01-17 | 6.90 | 6.85 | 7.00 | +0.62 | +9.87% | 118 | 2,867 | 54.43% |
| ROKU250321P00050000 | 2024-04-26 9:57AM EDT | 2025-03-21 | 7.68 | 7.80 | 8.00 | +0.45 | +6.22% | 2 | 145 | 54.10% |
| ROKU250620P00050000 | 2024-04-23 10:25AM EDT | 2025-06-20 | 8.65 | 8.05 | 9.25 | 0.00 | - | 1 | 310 | 51.40% |
| ROKU260116P00050000 | 2024-04-26 1:51PM EDT | 2026-01-16 | 11.17 | 11.10 | 11.40 | +0.63 | +5.98% | 147 | 299 | 51.98% |
© 2024 Yahoo. All rights reserved.