Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240426C00070000 | 2024-04-26 3:54PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -2.16 | -99.54% | 1,102 | 3,959 | 150.00% |
| ROKU240503C00070000 | 2024-04-26 3:44PM EDT | 2024-05-03 | 0.01 | 0.03 | 0.09 | -2.63 | -99.62% | 1,185 | 912 | 73.83% |
| ROKU240510C00070000 | 2024-04-26 3:46PM EDT | 2024-05-10 | 0.10 | 0.09 | 0.10 | -2.95 | -96.72% | 411 | 174 | 58.20% |
| ROKU240517C00070000 | 2024-04-26 3:51PM EDT | 2024-05-17 | 0.20 | 0.20 | 0.22 | -2.95 | -93.65% | 1,979 | 3,750 | 55.96% |
| ROKU240524C00070000 | 2024-04-26 3:46PM EDT | 2024-05-24 | 0.32 | 0.28 | 0.32 | -3.18 | -90.86% | 24 | 58 | 52.73% |
| ROKU240531C00070000 | 2024-04-26 3:47PM EDT | 2024-05-31 | 0.46 | 0.41 | 0.45 | -3.11 | -87.11% | 68 | 93 | 51.76% |
| ROKU240621C00070000 | 2024-04-26 3:51PM EDT | 2024-06-21 | 0.94 | 0.92 | 0.98 | -3.65 | -79.52% | 822 | 2,540 | 51.76% |
| ROKU240719C00070000 | 2024-04-26 3:53PM EDT | 2024-07-19 | 1.60 | 1.66 | 1.72 | -3.96 | -70.09% | 358 | 1,734 | 52.10% |
| ROKU240920C00070000 | 2024-04-26 3:23PM EDT | 2024-09-20 | 4.20 | 4.05 | 4.25 | -4.00 | -48.78% | 105 | 277 | 59.45% |
| ROKU241018C00070000 | 2024-04-26 3:37PM EDT | 2024-10-18 | 5.30 | 4.80 | 4.90 | -3.55 | -40.11% | 55 | 437 | 59.28% |
| ROKU241220C00070000 | 2024-04-26 2:13PM EDT | 2024-12-20 | 6.95 | 6.75 | 6.90 | -3.00 | -30.15% | 10 | 299 | 62.07% |
| ROKU250117C00070000 | 2024-04-26 3:17PM EDT | 2025-01-17 | 7.50 | 7.30 | 7.45 | -4.34 | -36.66% | 102 | 1,198 | 61.63% |
| ROKU250321C00070000 | 2024-04-26 2:14PM EDT | 2025-03-21 | 9.00 | 8.85 | 9.05 | -3.57 | -28.40% | 2 | 21 | 62.84% |
| ROKU250620C00070000 | 2024-04-25 12:32PM EDT | 2025-06-20 | 15.30 | 10.35 | 11.60 | 0.00 | - | 5 | 125 | 64.03% |
| ROKU260116C00070000 | 2024-04-26 3:52PM EDT | 2026-01-16 | 14.40 | 13.90 | 14.60 | -3.00 | -17.24% | 89 | 580 | 63.43% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240426P00070000 | 2024-04-26 3:35PM EDT | 2024-04-26 | 13.09 | 13.50 | 14.45 | +4.11 | +45.77% | 43 | 501 | 289.45% |
| ROKU240503P00070000 | 2024-04-26 9:44AM EDT | 2024-05-03 | 12.73 | 13.05 | 14.85 | +3.38 | +36.15% | 11 | 50 | 100.39% |
| ROKU240510P00070000 | 2024-04-26 2:36PM EDT | 2024-05-10 | 13.34 | 13.35 | 13.80 | +3.94 | +41.91% | 6 | 10 | 63.28% |
| ROKU240517P00070000 | 2024-04-26 3:21PM EDT | 2024-05-17 | 13.56 | 13.60 | 15.30 | +2.77 | +25.67% | 93 | 2,553 | 78.91% |
| ROKU240524P00070000 | 2024-04-26 10:36AM EDT | 2024-05-24 | 13.00 | 13.15 | 14.65 | -0.45 | -3.35% | 1 | 5 | 50.59% |
| ROKU240531P00070000 | 2024-04-25 3:49PM EDT | 2024-05-31 | 13.25 | 12.65 | 14.80 | +2.80 | +26.79% | 1 | 15 | 69.48% |
| ROKU240621P00070000 | 2024-04-26 3:07PM EDT | 2024-06-21 | 13.81 | 14.10 | 14.30 | +2.56 | +22.76% | 25 | 2,319 | 46.07% |
| ROKU240719P00070000 | 2024-04-26 3:09PM EDT | 2024-07-19 | 14.23 | 14.60 | 14.80 | +2.30 | +19.28% | 33 | 1,436 | 45.24% |
| ROKU240920P00070000 | 2024-04-26 3:18PM EDT | 2024-09-20 | 16.25 | 16.35 | 16.55 | +1.30 | +8.70% | 7 | 800 | 49.79% |
| ROKU241018P00070000 | 2024-04-26 2:04PM EDT | 2024-10-18 | 16.77 | 16.80 | 17.10 | -1.43 | -7.86% | 11 | 139 | 49.63% |
| ROKU241220P00070000 | 2024-04-26 1:23PM EDT | 2024-12-20 | 17.81 | 18.25 | 18.75 | +1.76 | +10.97% | 11 | 230 | 50.90% |
| ROKU250117P00070000 | 2024-04-26 3:09PM EDT | 2025-01-17 | 18.50 | 18.65 | 19.00 | +1.05 | +6.02% | 4 | 1,563 | 50.88% |
| ROKU250620P00070000 | 2024-04-26 1:06PM EDT | 2025-06-20 | 20.30 | 20.75 | 21.15 | +2.16 | +11.91% | 1 | 4 | 49.63% |
| ROKU260116P00070000 | 2024-04-24 3:43PM EDT | 2026-01-16 | 21.75 | 22.80 | 23.75 | 0.00 | - | 5 | 352 | 49.38% |
© 2024 Yahoo. All rights reserved.