Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU220812C00050000 | 2022-08-10 12:17PM EDT | 2022-08-12 | 30.65 | 30.65 | 31.30 | +16.95 | +123.72% | 2 | 2 | 356.64% |
| ROKU220819C00050000 | 2022-08-04 10:37AM EDT | 2022-08-19 | 30.50 | 30.55 | 31.35 | 0.00 | - | 11 | 26 | 174.41% |
| ROKU220826C00050000 | 2022-08-01 11:19AM EDT | 2022-08-26 | 22.26 | 30.60 | 33.20 | 0.00 | - | 8 | 12 | 166.02% |
| ROKU220902C00050000 | 2022-08-05 1:08PM EDT | 2022-09-02 | 33.10 | 30.75 | 32.55 | 0.00 | - | 2 | 6 | 127.05% |
| ROKU220909C00050000 | 2022-08-05 3:17PM EDT | 2022-09-09 | 32.70 | 30.85 | 31.80 | 0.00 | - | 1 | 1 | 93.85% |
| ROKU220916C00050000 | 2022-08-10 9:36AM EDT | 2022-09-16 | 30.20 | 31.25 | 32.05 | +1.54 | +5.37% | 20 | 116 | 100.20% |
| ROKU221021C00050000 | 2022-08-10 10:57AM EDT | 2022-10-21 | 31.20 | 31.90 | 32.55 | -0.90 | -2.80% | 9 | 10 | 85.35% |
| ROKU221118C00050000 | 2022-08-03 10:00AM EDT | 2022-11-18 | 28.00 | 32.05 | 34.50 | 0.00 | - | 1 | 9 | 88.13% |
| ROKU221216C00050000 | 2022-08-08 9:38AM EDT | 2022-12-16 | 33.45 | 34.00 | 35.05 | 0.00 | - | 1 | 21 | 91.58% |
| ROKU230120C00050000 | 2022-08-09 3:46PM EDT | 2023-01-20 | 33.40 | 34.85 | 35.20 | 0.00 | - | 6 | 150 | 85.60% |
| ROKU230616C00050000 | 2022-08-04 2:58PM EDT | 2023-06-16 | 39.80 | 38.35 | 38.90 | 0.00 | - | 1 | 25 | 83.29% |
| ROKU240119C00050000 | 2022-08-08 9:31AM EDT | 2024-01-19 | 41.09 | 42.50 | 43.20 | 0.00 | - | 4 | 86 | 81.67% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU220812P00050000 | 2022-08-09 10:10AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 491 | 225.00% |
| ROKU220819P00050000 | 2022-08-10 3:53PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 2,361 | 1,915 | 112.50% |
| ROKU220826P00050000 | 2022-08-10 1:49PM EDT | 2022-08-26 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 5 | 197 | 100.78% |
| ROKU220902P00050000 | 2022-08-10 9:34AM EDT | 2022-09-02 | 0.14 | 0.10 | 0.12 | -0.08 | -36.36% | 9 | 258 | 93.75% |
| ROKU220909P00050000 | 2022-08-10 11:39AM EDT | 2022-09-09 | 0.19 | 0.17 | 0.20 | -0.05 | -20.83% | 80 | 87 | 89.26% |
| ROKU220916P00050000 | 2022-08-10 3:56PM EDT | 2022-09-16 | 0.30 | 0.28 | 0.30 | -0.12 | -28.57% | 110 | 5,734 | 87.21% |
| ROKU220923P00050000 | 2022-08-10 12:24PM EDT | 2022-09-23 | 0.41 | 0.42 | 0.47 | -0.26 | -38.81% | 5 | 5 | 87.11% |
| ROKU221021P00050000 | 2022-08-10 3:45PM EDT | 2022-10-21 | 0.98 | 0.94 | 1.01 | -0.30 | -23.44% | 127 | 1,504 | 81.79% |
| ROKU221118P00050000 | 2022-08-10 2:04PM EDT | 2022-11-18 | 2.06 | 2.05 | 2.14 | -0.57 | -21.67% | 1,694 | 1,778 | 86.79% |
| ROKU221216P00050000 | 2022-08-10 3:59PM EDT | 2022-12-16 | 2.69 | 2.61 | 2.73 | -0.46 | -14.60% | 97 | 431 | 83.35% |
| ROKU230120P00050000 | 2022-08-10 1:12PM EDT | 2023-01-20 | 3.25 | 3.20 | 3.35 | -0.50 | -13.33% | 8 | 4,601 | 79.60% |
| ROKU230616P00050000 | 2022-08-10 2:57PM EDT | 2023-06-16 | 6.25 | 6.05 | 6.30 | -0.63 | -9.16% | 2 | 4,211 | 75.53% |
| ROKU240119P00050000 | 2022-08-09 3:42PM EDT | 2024-01-19 | 9.95 | 9.45 | 9.65 | 0.00 | - | 4 | 119 | 72.41% |
© 2022 Yahoo. All rights reserved.
