Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU220812C00085000 | 2022-08-10 3:59PM EDT | 2022-08-12 | 0.68 | 0.69 | 0.70 | +0.18 | +36.00% | 5,418 | 3,286 | 85.55% |
| ROKU220819C00085000 | 2022-08-10 3:59PM EDT | 2022-08-19 | 2.33 | 2.27 | 2.38 | +0.64 | +37.87% | 1,251 | 1,241 | 76.61% |
| ROKU220826C00085000 | 2022-08-10 2:02PM EDT | 2022-08-26 | 3.70 | 3.40 | 3.55 | +0.87 | +30.74% | 136 | 190 | 75.10% |
| ROKU220902C00085000 | 2022-08-10 11:56AM EDT | 2022-09-02 | 4.52 | 4.35 | 4.50 | +0.62 | +15.90% | 53 | 225 | 74.54% |
| ROKU220909C00085000 | 2022-08-10 2:10PM EDT | 2022-09-09 | 5.15 | 5.05 | 5.25 | +1.40 | +37.33% | 15 | 59 | 73.16% |
| ROKU220916C00085000 | 2022-08-10 3:34PM EDT | 2022-09-16 | 5.80 | 5.80 | 6.00 | +0.73 | +14.40% | 239 | 2,268 | 73.19% |
| ROKU220923C00085000 | 2022-08-10 2:54PM EDT | 2022-09-23 | 6.55 | 6.50 | 6.65 | +0.83 | +14.51% | 14 | 37 | 73.14% |
| ROKU221021C00085000 | 2022-08-10 3:42PM EDT | 2022-10-21 | 9.00 | 8.85 | 9.00 | +1.12 | +14.21% | 91 | 1,079 | 73.55% |
| ROKU221118C00085000 | 2022-08-10 3:01PM EDT | 2022-11-18 | 11.70 | 11.75 | 11.95 | +1.35 | +13.04% | 56 | 308 | 79.71% |
| ROKU221216C00085000 | 2022-08-10 3:23PM EDT | 2022-12-16 | 13.13 | 13.00 | 13.30 | +0.78 | +6.32% | 28 | 123 | 77.28% |
| ROKU230120C00085000 | 2022-08-10 3:54PM EDT | 2023-01-20 | 14.50 | 14.45 | 14.80 | +1.12 | +8.37% | 10 | 562 | 75.38% |
| ROKU230616C00085000 | 2022-08-10 2:52PM EDT | 2023-06-16 | 20.60 | 20.60 | 20.90 | +0.90 | +4.57% | 1 | 73 | 75.72% |
| ROKU240119C00085000 | 2022-08-10 12:22PM EDT | 2024-01-19 | 26.40 | 26.65 | 27.15 | +1.15 | +4.55% | 18 | 533 | 74.85% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU220812P00085000 | 2022-08-10 3:57PM EDT | 2022-08-12 | 4.80 | 4.55 | 4.70 | -2.45 | -33.79% | 79 | 822 | 86.13% |
| ROKU220819P00085000 | 2022-08-10 3:27PM EDT | 2022-08-19 | 6.45 | 6.10 | 6.30 | -1.90 | -22.75% | 146 | 1,836 | 75.68% |
| ROKU220826P00085000 | 2022-08-10 3:14PM EDT | 2022-08-26 | 7.65 | 7.20 | 7.45 | -2.37 | -23.65% | 14 | 172 | 74.02% |
| ROKU220902P00085000 | 2022-08-10 10:57AM EDT | 2022-09-02 | 8.85 | 8.15 | 8.35 | -1.32 | -12.98% | 11 | 52 | 73.36% |
| ROKU220909P00085000 | 2022-08-10 3:35PM EDT | 2022-09-09 | 9.10 | 8.80 | 9.05 | -2.20 | -19.47% | 23 | 43 | 71.58% |
| ROKU220916P00085000 | 2022-08-10 3:54PM EDT | 2022-09-16 | 9.80 | 9.55 | 9.75 | -1.55 | -13.66% | 101 | 871 | 71.55% |
| ROKU220923P00085000 | 2022-08-10 3:58PM EDT | 2022-09-23 | 10.46 | 10.20 | 10.40 | -1.99 | -15.98% | 24 | 10 | 71.41% |
| ROKU221021P00085000 | 2022-08-10 3:20PM EDT | 2022-10-21 | 12.60 | 12.40 | 12.60 | -1.55 | -10.95% | 76 | 1,356 | 71.16% |
| ROKU221118P00085000 | 2022-08-10 3:48PM EDT | 2022-11-18 | 15.30 | 15.10 | 15.30 | -1.50 | -8.93% | 51 | 302 | 76.34% |
| ROKU221216P00085000 | 2022-08-10 2:46PM EDT | 2022-12-16 | 16.45 | 16.25 | 16.40 | -1.55 | -8.61% | 22 | 89 | 73.39% |
| ROKU230120P00085000 | 2022-08-10 3:59PM EDT | 2023-01-20 | 17.55 | 17.45 | 17.65 | -1.88 | -9.68% | 2 | 1,110 | 70.74% |
| ROKU230616P00085000 | 2022-08-09 12:45PM EDT | 2023-06-16 | 23.08 | 22.35 | 22.55 | -1.17 | -4.82% | 1 | 98 | 68.04% |
| ROKU240119P00085000 | 2022-08-10 3:39PM EDT | 2024-01-19 | 27.00 | 26.95 | 27.30 | -1.25 | -4.42% | 6 | 403 | 64.72% |
© 2022 Yahoo. All rights reserved.
