Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU220812C00075000 | 2022-08-10 3:48PM EDT | 2022-08-12 | 6.31 | 6.20 | 6.60 | +1.89 | +42.76% | 177 | 348 | 90.82% |
| ROKU220819C00075000 | 2022-08-10 3:48PM EDT | 2022-08-19 | 7.63 | 7.60 | 7.80 | +1.43 | +23.06% | 193 | 1,227 | 80.57% |
| ROKU220826C00075000 | 2022-08-10 3:08PM EDT | 2022-08-26 | 8.50 | 8.65 | 8.85 | +1.37 | +19.21% | 27 | 97 | 79.10% |
| ROKU220902C00075000 | 2022-08-10 12:12PM EDT | 2022-09-02 | 9.62 | 9.50 | 9.70 | +1.67 | +21.01% | 16 | 136 | 77.98% |
| ROKU220909C00075000 | 2022-08-09 10:42AM EDT | 2022-09-09 | 9.00 | 10.05 | 10.35 | 0.00 | - | 1 | 35 | 75.56% |
| ROKU220916C00075000 | 2022-08-10 12:55PM EDT | 2022-09-16 | 11.06 | 10.80 | 11.10 | +1.46 | +15.21% | 145 | 600 | 76.10% |
| ROKU220923C00075000 | 2022-08-10 9:48AM EDT | 2022-09-23 | 10.80 | 11.45 | 11.75 | -2.72 | -20.12% | 1 | 3 | 76.15% |
| ROKU221021C00075000 | 2022-08-10 3:28PM EDT | 2022-10-21 | 13.56 | 13.70 | 13.95 | +1.01 | +8.05% | 107 | 563 | 76.38% |
| ROKU221118C00075000 | 2022-08-10 2:43PM EDT | 2022-11-18 | 16.67 | 16.45 | 16.75 | +1.64 | +10.91% | 29 | 83 | 82.53% |
| ROKU221216C00075000 | 2022-08-09 2:11PM EDT | 2022-12-16 | 16.25 | 17.75 | 18.05 | 0.00 | - | 27 | 75 | 80.30% |
| ROKU230120C00075000 | 2022-08-10 2:51PM EDT | 2023-01-20 | 19.10 | 19.10 | 19.35 | +1.30 | +7.30% | 3 | 604 | 77.81% |
| ROKU230616C00075000 | 2022-08-09 1:36PM EDT | 2023-06-16 | 22.40 | 24.80 | 25.20 | 0.00 | - | 3 | 28 | 77.73% |
| ROKU240119C00075000 | 2022-08-10 1:22PM EDT | 2024-01-19 | 31.00 | 30.55 | 31.35 | +2.05 | +7.08% | 13 | 130 | 77.01% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU220812P00075000 | 2022-08-10 3:59PM EDT | 2022-08-12 | 0.34 | 0.32 | 0.34 | -0.94 | -73.44% | 4,472 | 2,773 | 91.80% |
| ROKU220819P00075000 | 2022-08-10 3:59PM EDT | 2022-08-19 | 1.63 | 1.57 | 1.67 | -1.18 | -41.99% | 1,341 | 1,862 | 80.62% |
| ROKU220826P00075000 | 2022-08-10 2:37PM EDT | 2022-08-26 | 2.67 | 2.55 | 2.66 | -1.23 | -31.54% | 85 | 273 | 78.00% |
| ROKU220902P00075000 | 2022-08-10 3:38PM EDT | 2022-09-02 | 3.45 | 3.35 | 3.50 | -1.13 | -24.67% | 45 | 119 | 76.66% |
| ROKU220909P00075000 | 2022-08-10 11:40AM EDT | 2022-09-09 | 4.24 | 4.00 | 4.15 | -1.11 | -20.75% | 8 | 74 | 75.02% |
| ROKU220916P00075000 | 2022-08-10 3:27PM EDT | 2022-09-16 | 4.90 | 4.65 | 4.85 | -1.10 | -18.33% | 372 | 1,215 | 74.83% |
| ROKU220923P00075000 | 2022-08-10 3:53PM EDT | 2022-09-23 | 5.50 | 5.25 | 5.45 | -0.87 | -13.66% | 27 | 18 | 74.50% |
| ROKU221021P00075000 | 2022-08-10 3:27PM EDT | 2022-10-21 | 7.53 | 7.30 | 7.50 | -1.27 | -14.43% | 270 | 4,285 | 73.78% |
| ROKU221118P00075000 | 2022-08-10 3:20PM EDT | 2022-11-18 | 10.10 | 9.85 | 10.05 | -1.30 | -11.40% | 75 | 5,951 | 78.91% |
| ROKU221216P00075000 | 2022-08-10 3:37PM EDT | 2022-12-16 | 11.15 | 11.00 | 11.15 | -0.95 | -7.85% | 11 | 153 | 76.10% |
| ROKU230120P00075000 | 2022-08-10 3:04PM EDT | 2023-01-20 | 12.34 | 12.15 | 12.30 | -1.03 | -7.70% | 101 | 2,589 | 73.21% |
| ROKU230616P00075000 | 2022-08-10 2:15PM EDT | 2023-06-16 | 16.80 | 16.75 | 16.95 | -0.75 | -4.27% | 1 | 148 | 70.05% |
| ROKU240119P00075000 | 2022-08-10 3:37PM EDT | 2024-01-19 | 21.35 | 21.25 | 21.55 | +1.05 | +5.17% | 6 | 403 | 66.81% |
© 2022 Yahoo. All rights reserved.
