Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU241011C00065000 | 2024-10-03 3:29PM EDT | 2024-10-11 | 10.60 | 10.50 | 11.45 | 0.00 | - | 51 | 79 | 66.80% |
| ROKU241018C00065000 | 2024-10-03 3:45PM EDT | 2024-10-18 | 11.57 | 11.05 | 11.30 | +0.67 | +6.15% | 2 | 1,572 | 58.59% |
| ROKU241025C00065000 | 2024-10-04 3:15PM EDT | 2024-10-25 | 11.57 | 11.15 | 12.70 | +0.57 | +5.18% | 2 | 59 | 69.39% |
| ROKU241101C00065000 | 2024-10-04 12:56PM EDT | 2024-11-01 | 12.47 | 11.30 | 12.90 | +1.87 | +17.64% | 9 | 47 | 63.23% |
| ROKU241108C00065000 | 2024-10-02 2:45PM EDT | 2024-11-08 | 11.23 | 12.55 | 13.75 | 0.00 | - | 3 | 4 | 73.19% |
| ROKU241115C00065000 | 2024-10-04 3:45PM EDT | 2024-11-15 | 13.30 | 13.10 | 13.30 | +0.55 | +4.31% | 4 | 109 | 67.33% |
| ROKU241220C00065000 | 2024-10-04 3:16PM EDT | 2024-12-20 | 14.36 | 14.30 | 14.55 | +0.26 | +1.84% | 4 | 1,591 | 61.13% |
| ROKU250117C00065000 | 2024-10-04 2:08PM EDT | 2025-01-17 | 15.57 | 15.10 | 16.10 | +0.62 | +4.15% | 12 | 1,604 | 61.33% |
| ROKU250321C00065000 | 2024-10-04 11:00AM EDT | 2025-03-21 | 17.70 | 17.50 | 19.50 | +0.35 | +2.02% | 10 | 229 | 65.33% |
| ROKU250417C00065000 | 2024-09-30 10:57AM EDT | 2025-04-17 | 16.90 | 18.15 | 19.25 | 0.00 | - | 5 | 196 | 61.68% |
| ROKU250620C00065000 | 2024-09-23 9:47AM EDT | 2025-06-20 | 20.69 | 20.10 | 21.00 | 0.00 | - | 1 | 314 | 61.99% |
| ROKU251017C00065000 | 2024-09-26 12:29PM EDT | 2025-10-17 | 21.00 | 22.70 | 23.25 | 0.00 | - | 1 | 129 | 60.49% |
| ROKU260116C00065000 | 2024-10-02 9:49AM EDT | 2026-01-16 | 23.30 | 24.25 | 25.30 | 0.00 | - | 3 | 673 | 60.44% |
| ROKU270115C00065000 | 2024-09-23 1:39PM EDT | 2027-01-15 | 30.11 | 30.35 | 31.50 | 0.00 | - | 1 | 2 | 61.40% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU241011P00065000 | 2024-10-04 1:57PM EDT | 2024-10-11 | 0.05 | 0.02 | 0.30 | -0.04 | -44.44% | 67 | 89 | 75.78% |
| ROKU241018P00065000 | 2024-10-04 3:55PM EDT | 2024-10-18 | 0.18 | 0.13 | 0.18 | -0.09 | -33.33% | 34 | 3,727 | 51.07% |
| ROKU241025P00065000 | 2024-10-04 3:49PM EDT | 2024-10-25 | 0.41 | 0.29 | 0.45 | -0.14 | -25.45% | 7 | 71 | 50.54% |
| ROKU241101P00065000 | 2024-10-04 12:04PM EDT | 2024-11-01 | 0.75 | 0.26 | 1.27 | -0.56 | -42.75% | 2 | 61 | 53.86% |
| ROKU241108P00065000 | 2024-10-02 12:33PM EDT | 2024-11-08 | 1.86 | 1.38 | 2.84 | -0.33 | -15.07% | 1 | 9 | 70.95% |
| ROKU241115P00065000 | 2024-10-04 3:47PM EDT | 2024-11-15 | 1.88 | 1.85 | 1.98 | -0.34 | -15.32% | 60 | 241 | 61.89% |
| ROKU241220P00065000 | 2024-10-02 2:41PM EDT | 2024-12-20 | 3.45 | 2.76 | 2.88 | 0.00 | - | 4 | 518 | 54.44% |
| ROKU250117P00065000 | 2024-10-03 10:25AM EDT | 2025-01-17 | 3.93 | 3.30 | 3.45 | 0.00 | - | 1 | 2,093 | 51.01% |
| ROKU250321P00065000 | 2024-10-04 2:46PM EDT | 2025-03-21 | 5.26 | 5.20 | 5.40 | -0.61 | -10.39% | 2 | 179 | 51.92% |
| ROKU250417P00065000 | 2024-10-01 3:57PM EDT | 2025-04-17 | 6.45 | 5.65 | 5.85 | 0.00 | - | 115 | 390 | 50.62% |
| ROKU250620P00065000 | 2024-10-02 2:59PM EDT | 2025-06-20 | 8.00 | 7.15 | 7.40 | 0.00 | - | 6 | 407 | 51.03% |
| ROKU251017P00065000 | 2024-10-04 2:24PM EDT | 2025-10-17 | 9.20 | 9.05 | 9.40 | -0.40 | -4.17% | 10 | 100 | 50.32% |
| ROKU260116P00065000 | 2024-09-25 10:05AM EDT | 2026-01-16 | 11.00 | 10.35 | 11.55 | 0.00 | - | 1 | 1,317 | 50.45% |
| ROKU270115P00065000 | 2024-10-04 2:00PM EDT | 2027-01-15 | 14.43 | 13.40 | 15.05 | +0.07 | +0.49% | 2 | 2 | 48.36% |
© 2024 Yahoo. All rights reserved.