Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Strike:70.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU220812C00070000 | 2022-08-12 3:01PM EDT | 2022-08-12 | 13.90 | 13.95 | 14.20 | +2.43 | +21.19% | 59 | 493 | 0.00% |
| ROKU220819C00070000 | 2022-08-12 2:36PM EDT | 2022-08-19 | 14.05 | 14.15 | 14.45 | +2.35 | +20.09% | 24 | 601 | 70.12% |
| ROKU220826C00070000 | 2022-08-12 2:59PM EDT | 2022-08-26 | 14.99 | 14.70 | 14.95 | +0.44 | +3.02% | 4 | 215 | 70.31% |
| ROKU220902C00070000 | 2022-08-12 10:45AM EDT | 2022-09-02 | 12.80 | 15.25 | 15.50 | -0.10 | -0.78% | 3 | 77 | 72.51% |
| ROKU220909C00070000 | 2022-08-11 12:45PM EDT | 2022-09-09 | 16.10 | 15.75 | 16.05 | 0.00 | - | 9 | 52 | 72.95% |
| ROKU220916C00070000 | 2022-08-12 12:40PM EDT | 2022-09-16 | 15.50 | 16.25 | 16.55 | +1.35 | +9.54% | 6 | 402 | 73.02% |
| ROKU220923C00070000 | 2022-08-10 11:29AM EDT | 2022-09-23 | 14.50 | 16.85 | 17.20 | 0.00 | - | 2 | 3 | 74.85% |
| ROKU221021C00070000 | 2022-08-12 10:21AM EDT | 2022-10-21 | 17.70 | 18.80 | 19.10 | +0.75 | +4.42% | 1 | 462 | 75.85% |
| ROKU221118C00070000 | 2022-08-10 10:16AM EDT | 2022-11-18 | 17.10 | 21.40 | 21.60 | 0.00 | - | 1 | 80 | 82.59% |
| ROKU221216C00070000 | 2022-08-11 3:26PM EDT | 2022-12-16 | 20.70 | 22.60 | 22.85 | 0.00 | - | 3 | 20 | 80.48% |
| ROKU230120C00070000 | 2022-08-12 11:33AM EDT | 2023-01-20 | 22.85 | 23.90 | 24.10 | -3.35 | -12.79% | 4 | 1,494 | 78.17% |
| ROKU230616C00070000 | 2022-08-11 1:47PM EDT | 2023-06-16 | 29.20 | 28.80 | 29.30 | 0.00 | - | 2 | 59 | 76.28% |
| ROKU240119C00070000 | 2022-08-12 9:33AM EDT | 2024-01-19 | 32.95 | 34.40 | 35.05 | -4.75 | -12.60% | 1 | 177 | 75.65% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU220812P00070000 | 2022-08-12 12:08PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 123 | 3,136 | 131.25% |
| ROKU220819P00070000 | 2022-08-12 3:03PM EDT | 2022-08-19 | 0.21 | 0.20 | 0.21 | -0.38 | -64.41% | 2,446 | 3,337 | 78.52% |
| ROKU220826P00070000 | 2022-08-12 2:57PM EDT | 2022-08-26 | 0.68 | 0.69 | 0.71 | -0.56 | -45.16% | 83 | 458 | 77.64% |
| ROKU220902P00070000 | 2022-08-12 3:00PM EDT | 2022-09-02 | 1.25 | 1.21 | 1.26 | -0.71 | -36.22% | 54 | 232 | 76.90% |
| ROKU220909P00070000 | 2022-08-12 2:22PM EDT | 2022-09-09 | 1.75 | 1.66 | 1.72 | -0.50 | -22.22% | 73 | 154 | 75.15% |
| ROKU220916P00070000 | 2022-08-12 3:01PM EDT | 2022-09-16 | 2.24 | 2.20 | 2.26 | -0.81 | -26.56% | 253 | 1,505 | 75.42% |
| ROKU220923P00070000 | 2022-08-12 2:30PM EDT | 2022-09-23 | 2.77 | 2.72 | 2.80 | -0.78 | -21.97% | 10 | 58 | 75.73% |
| ROKU221021P00070000 | 2022-08-12 2:14PM EDT | 2022-10-21 | 4.70 | 4.45 | 4.60 | -0.75 | -13.76% | 24 | 985 | 75.07% |
| ROKU221118P00070000 | 2022-08-12 2:36PM EDT | 2022-11-18 | 6.91 | 6.85 | 7.00 | -0.50 | -6.75% | 3 | 541 | 80.91% |
| ROKU221216P00070000 | 2022-08-12 11:23AM EDT | 2022-12-16 | 8.30 | 7.90 | 8.05 | +0.55 | +7.10% | 1 | 113 | 77.94% |
| ROKU230120P00070000 | 2022-08-12 2:45PM EDT | 2023-01-20 | 9.05 | 9.00 | 9.10 | -0.95 | -9.50% | 29 | 2,378 | 74.87% |
| ROKU230616P00070000 | 2022-08-11 11:24AM EDT | 2023-06-16 | 13.80 | 12.80 | 13.05 | +0.77 | +5.91% | 1 | 249 | 69.32% |
| ROKU240119P00070000 | 2022-08-11 11:03AM EDT | 2024-01-19 | 17.16 | 17.20 | 17.60 | 0.00 | - | 17 | 133 | 66.57% |
© 2022 Yahoo. All rights reserved.
