Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Strike:55.00
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU230324C00055000 | 2023-03-23 11:44AM EDT | 2023-03-24 | 10.67 | 7.90 | 8.15 | -0.16 | -1.48% | 6 | 241 | 178.52% |
| ROKU230331C00055000 | 2023-03-23 2:15PM EDT | 2023-03-31 | 8.40 | 8.35 | 8.50 | -1.10 | -11.58% | 52 | 74 | 100.05% |
| ROKU230406C00055000 | 2023-03-22 2:36PM EDT | 2023-04-06 | 10.35 | 8.80 | 9.00 | 0.00 | - | 1 | 18 | 90.67% |
| ROKU230414C00055000 | 2023-03-23 10:02AM EDT | 2023-04-14 | 11.45 | 9.35 | 9.55 | +0.30 | +2.69% | 1 | 8 | 84.72% |
| ROKU230421C00055000 | 2023-03-23 1:25PM EDT | 2023-04-21 | 10.45 | 9.80 | 10.05 | -1.10 | -9.52% | 5 | 580 | 82.52% |
| ROKU230428C00055000 | 2023-03-20 2:21PM EDT | 2023-04-28 | 9.50 | 10.60 | 11.20 | 0.00 | - | 11 | 20 | 89.16% |
| ROKU230519C00055000 | 2023-03-23 11:28AM EDT | 2023-05-19 | 14.63 | 12.20 | 12.40 | +0.73 | +5.25% | 1 | 42 | 87.67% |
| ROKU230616C00055000 | 2023-03-23 12:52PM EDT | 2023-06-16 | 14.10 | 13.30 | 13.45 | +0.65 | +4.83% | 87 | 1,673 | 82.20% |
| ROKU230721C00055000 | 2023-03-21 1:12PM EDT | 2023-07-21 | 16.00 | 14.35 | 14.65 | 0.00 | - | 7 | 388 | 78.25% |
| ROKU230915C00055000 | 2023-03-23 1:18PM EDT | 2023-09-15 | 17.14 | 16.50 | 16.70 | -0.91 | -5.04% | 15 | 465 | 78.44% |
| ROKU231020C00055000 | 2023-03-23 2:07PM EDT | 2023-10-20 | 17.63 | 17.45 | 17.65 | -1.37 | -7.21% | 1 | 68 | 77.37% |
| ROKU240119C00055000 | 2023-03-23 1:40PM EDT | 2024-01-19 | 20.35 | 19.60 | 19.95 | -0.35 | -1.69% | 20 | 282 | 75.93% |
| ROKU240621C00055000 | 2023-03-21 12:02PM EDT | 2024-06-21 | 24.20 | 22.90 | 23.30 | 0.00 | - | 2 | 27 | 75.71% |
| ROKU250117C00055000 | 2023-03-16 3:07PM EDT | 2025-01-17 | 28.29 | 25.80 | 26.70 | 0.00 | - | 3 | 265 | 73.87% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU230324P00055000 | 2023-03-23 2:04PM EDT | 2023-03-24 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 323 | 1,465 | 85.94% |
| ROKU230331P00055000 | 2023-03-23 2:10PM EDT | 2023-03-31 | 0.44 | 0.43 | 0.46 | +0.13 | +41.94% | 210 | 608 | 71.78% |
| ROKU230406P00055000 | 2023-03-23 1:51PM EDT | 2023-04-06 | 0.74 | 0.81 | 0.85 | +0.27 | +57.45% | 74 | 515 | 68.90% |
| ROKU230414P00055000 | 2023-03-23 1:57PM EDT | 2023-04-14 | 1.28 | 1.31 | 1.36 | -0.12 | -8.57% | 30 | 984 | 67.63% |
| ROKU230421P00055000 | 2023-03-23 2:01PM EDT | 2023-04-21 | 1.68 | 1.75 | 1.79 | +0.04 | +2.44% | 147 | 2,240 | 67.48% |
| ROKU230428P00055000 | 2023-03-23 11:24AM EDT | 2023-04-28 | 1.83 | 2.51 | 2.65 | -0.54 | -22.78% | 1 | 88 | 73.78% |
| ROKU230519P00055000 | 2023-03-22 3:45PM EDT | 2023-05-19 | 3.57 | 3.85 | 3.95 | 0.00 | - | 72 | 331 | 74.90% |
| ROKU230616P00055000 | 2023-03-23 1:58PM EDT | 2023-06-16 | 4.70 | 4.75 | 4.85 | -0.05 | -1.05% | 26 | 2,169 | 70.19% |
| ROKU230721P00055000 | 2023-03-23 1:14PM EDT | 2023-07-21 | 5.45 | 5.70 | 5.80 | +0.31 | +6.03% | 13 | 1,809 | 66.81% |
| ROKU230915P00055000 | 2023-03-23 11:12AM EDT | 2023-09-15 | 6.44 | 7.35 | 7.50 | -0.33 | -4.87% | 1 | 1,220 | 66.25% |
| ROKU231020P00055000 | 2023-03-23 1:00PM EDT | 2023-10-20 | 7.85 | 8.05 | 8.25 | -0.25 | -3.09% | 48 | 1,031 | 64.87% |
| ROKU240119P00055000 | 2023-03-23 2:04PM EDT | 2024-01-19 | 9.75 | 9.70 | 9.85 | +0.70 | +7.73% | 97 | 1,187 | 62.40% |
| ROKU240621P00055000 | 2023-03-17 2:43PM EDT | 2024-06-21 | 12.60 | 12.25 | 12.60 | 0.00 | - | 17 | 58 | 61.68% |
| ROKU250117P00055000 | 2023-03-22 1:53PM EDT | 2025-01-17 | 13.95 | 14.35 | 14.85 | 0.00 | - | 1 | 330 | 58.55% |
© 2023 Yahoo. All rights reserved.
