Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240426C00085000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 2,777 | 602 | 289.84% |
| ROKU240503C00085000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.40 | 0.35 | 0.46 | +0.19 | +90.48% | 744 | 185 | 134.38% |
| ROKU240510C00085000 | 2024-04-25 3:56PM EDT | 2024-05-10 | 0.66 | 0.46 | 0.71 | +0.25 | +60.98% | 41 | 248 | 106.93% |
| ROKU240517C00085000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.76 | 0.70 | 0.84 | +0.20 | +35.71% | 220 | 3,851 | 94.78% |
| ROKU240524C00085000 | 2024-04-23 12:31PM EDT | 2024-05-24 | 0.63 | 0.75 | 1.59 | 0.00 | - | 2 | 6 | 92.92% |
| ROKU240531C00085000 | 2024-04-25 3:57PM EDT | 2024-05-31 | 1.08 | 0.97 | 1.37 | +0.27 | +33.33% | 40 | 9 | 83.40% |
| ROKU240621C00085000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 1.56 | 1.47 | 1.59 | +0.31 | +24.80% | 191 | 1,924 | 72.10% |
| ROKU240719C00085000 | 2024-04-25 3:57PM EDT | 2024-07-19 | 2.25 | 2.14 | 2.25 | +0.49 | +27.84% | 90 | 424 | 66.89% |
| ROKU240920C00085000 | 2024-04-25 3:45PM EDT | 2024-09-20 | 4.15 | 4.25 | 4.40 | +0.30 | +7.79% | 208 | 271 | 66.97% |
| ROKU241018C00085000 | 2024-04-25 2:20PM EDT | 2024-10-18 | 4.75 | 4.75 | 5.00 | +0.40 | +9.20% | 3 | 93 | 64.94% |
| ROKU241220C00085000 | 2024-04-25 3:27PM EDT | 2024-12-20 | 6.90 | 6.65 | 7.05 | +0.65 | +10.40% | 25 | 251 | 66.16% |
| ROKU250117C00085000 | 2024-04-25 3:44PM EDT | 2025-01-17 | 7.40 | 7.25 | 7.60 | +0.80 | +12.12% | 3 | 1,081 | 65.38% |
| ROKU250321C00085000 | 2024-04-24 12:10PM EDT | 2025-03-21 | 7.95 | 8.55 | 10.95 | 0.00 | - | 1 | 5 | 68.76% |
| ROKU250620C00085000 | 2024-04-25 2:09PM EDT | 2025-06-20 | 10.75 | 10.65 | 13.10 | +2.10 | +24.28% | 13 | 7 | 68.81% |
| ROKU260116C00085000 | 2024-04-25 2:28PM EDT | 2026-01-16 | 14.41 | 14.10 | 15.55 | +0.57 | +4.12% | 2 | 177 | 65.16% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240426P00085000 | 2024-04-25 10:05AM EDT | 2024-04-26 | 24.23 | 20.30 | 24.15 | +3.49 | +16.83% | 2 | 1 | 251.56% |
| ROKU240503P00085000 | 2024-04-05 10:33AM EDT | 2024-05-03 | 26.24 | 21.45 | 24.00 | 0.00 | - | 2 | 2 | 143.36% |
| ROKU240517P00085000 | 2024-04-25 12:34PM EDT | 2024-05-17 | 23.42 | 21.90 | 24.45 | -0.78 | -3.22% | 1 | 183 | 101.47% |
| ROKU240524P00085000 | 2024-04-16 3:58PM EDT | 2024-05-24 | 23.49 | 21.85 | 24.65 | -3.72 | -13.67% | 1 | 4 | 90.28% |
| ROKU240621P00085000 | 2024-04-24 11:54AM EDT | 2024-06-21 | 24.74 | 21.10 | 24.90 | 0.00 | - | 1 | 763 | 59.72% |
| ROKU240719P00085000 | 2024-04-23 1:54PM EDT | 2024-07-19 | 25.25 | 22.35 | 24.85 | 0.00 | - | 1 | 122 | 57.52% |
| ROKU240920P00085000 | 2024-04-25 1:01PM EDT | 2024-09-20 | 25.40 | 24.30 | 26.05 | -0.10 | -0.39% | 1 | 55 | 57.10% |
| ROKU241018P00085000 | 2024-04-24 9:57AM EDT | 2024-10-18 | 25.85 | 24.75 | 26.35 | 0.00 | - | 9 | 80 | 54.99% |
| ROKU241220P00085000 | 2024-04-19 11:06AM EDT | 2024-12-20 | 30.16 | 25.05 | 28.40 | 0.00 | - | 1 | 164 | 53.89% |
| ROKU250117P00085000 | 2024-04-25 12:57PM EDT | 2025-01-17 | 27.25 | 26.60 | 28.55 | -0.40 | -1.45% | 10 | 1,082 | 55.36% |
| ROKU250620P00085000 | 2024-04-08 2:35PM EDT | 2025-06-20 | 29.98 | 27.15 | 31.25 | 0.00 | - | 1 | 2 | 50.50% |
| ROKU260116P00085000 | 2024-03-28 2:27PM EDT | 2026-01-16 | 29.51 | 30.10 | 33.15 | 0.00 | - | 1 | 38 | 53.46% |
© 2024 Yahoo. All rights reserved.