Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
Strike:55.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU220812C00055000 | 2022-08-09 10:31AM EDT | 2022-08-12 | 24.19 | 27.90 | 28.65 | 0.00 | - | 10 | 33 | 0.00% |
| ROKU220819C00055000 | 2022-08-08 2:54PM EDT | 2022-08-19 | 28.10 | 27.90 | 28.70 | 0.00 | - | 4 | 75 | 0.00% |
| ROKU220826C00055000 | 2022-08-01 10:36AM EDT | 2022-08-26 | 15.75 | 27.95 | 28.75 | 0.00 | - | 2 | 15 | 0.00% |
| ROKU220902C00055000 | 2022-08-03 1:28PM EDT | 2022-09-02 | 26.00 | 28.10 | 28.85 | 0.00 | - | 1 | 4 | 50.00% |
| ROKU220916C00055000 | 2022-08-11 10:36AM EDT | 2022-09-16 | 34.35 | 28.75 | 29.05 | 0.00 | - | 11 | 88 | 58.98% |
| ROKU221021C00055000 | 2022-08-11 9:31AM EDT | 2022-10-21 | 28.95 | 29.60 | 30.20 | 0.00 | - | 10 | 44 | 74.61% |
| ROKU221118C00055000 | 2022-08-11 2:54PM EDT | 2022-11-18 | 29.65 | 31.35 | 31.60 | 0.00 | - | 3 | 29 | 84.16% |
| ROKU221216C00055000 | 2022-08-12 12:10PM EDT | 2022-12-16 | 31.00 | 32.10 | 32.60 | +0.50 | +1.64% | 4 | 6 | 82.81% |
| ROKU230120C00055000 | 2022-08-10 10:44AM EDT | 2023-01-20 | 29.65 | 33.05 | 33.55 | 0.00 | - | 5 | 92 | 80.95% |
| ROKU230616C00055000 | 2022-08-10 11:47AM EDT | 2023-06-16 | 35.55 | 36.55 | 37.05 | 0.00 | - | 1 | 40 | 77.20% |
| ROKU240119C00055000 | 2022-07-29 1:55PM EDT | 2024-01-19 | 27.53 | 41.00 | 42.05 | 0.00 | - | 25 | 32 | 77.25% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU220812P00055000 | 2022-08-11 10:08AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 269 | 275.00% |
| ROKU220819P00055000 | 2022-08-12 2:03PM EDT | 2022-08-19 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 18 | 2,690 | 109.38% |
| ROKU220826P00055000 | 2022-08-12 2:05PM EDT | 2022-08-26 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 8 | 520 | 93.75% |
| ROKU220902P00055000 | 2022-08-12 2:08PM EDT | 2022-09-02 | 0.16 | 0.14 | 0.15 | -0.17 | -51.52% | 21 | 168 | 88.48% |
| ROKU220909P00055000 | 2022-08-12 1:23PM EDT | 2022-09-09 | 0.26 | 0.23 | 0.26 | -0.10 | -27.78% | 3 | 157 | 84.38% |
| ROKU220916P00055000 | 2022-08-12 1:53PM EDT | 2022-09-16 | 0.41 | 0.39 | 0.40 | -0.14 | -25.45% | 97 | 2,502 | 83.11% |
| ROKU220923P00055000 | 2022-08-11 11:50AM EDT | 2022-09-23 | 0.56 | 0.53 | 0.59 | 0.00 | - | 222 | 223 | 82.03% |
| ROKU221021P00055000 | 2022-08-12 12:33PM EDT | 2022-10-21 | 1.35 | 1.28 | 1.34 | -0.26 | -16.15% | 34 | 2,559 | 79.42% |
| ROKU221118P00055000 | 2022-08-12 1:26PM EDT | 2022-11-18 | 2.72 | 2.62 | 2.70 | -0.33 | -10.82% | 9 | 1,934 | 84.57% |
| ROKU221216P00055000 | 2022-08-11 3:42PM EDT | 2022-12-16 | 3.80 | 3.35 | 3.45 | 0.00 | - | 70 | 313 | 81.88% |
| ROKU230120P00055000 | 2022-08-12 1:51PM EDT | 2023-01-20 | 4.20 | 4.10 | 4.20 | -0.40 | -8.70% | 16 | 1,185 | 78.61% |
| ROKU230616P00055000 | 2022-08-11 12:15PM EDT | 2023-06-16 | 7.15 | 6.70 | 7.00 | 0.00 | - | 6 | 3,028 | 71.56% |
| ROKU240119P00055000 | 2022-08-11 2:37PM EDT | 2024-01-19 | 11.32 | 10.45 | 10.85 | 0.00 | - | 1 | 66 | 69.59% |
© 2022 Yahoo. All rights reserved.
