Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU230929C00085000 | 2023-09-22 3:17PM EDT | 2023-09-29 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 308 | 798 | 64.06% |
| ROKU231006C00085000 | 2023-09-22 2:34PM EDT | 2023-10-06 | 0.10 | 0.09 | 0.10 | -0.14 | -58.33% | 35 | 141 | 55.27% |
| ROKU231013C00085000 | 2023-09-22 2:26PM EDT | 2023-10-13 | 0.24 | 0.22 | 0.24 | -0.20 | -45.45% | 21 | 77 | 53.42% |
| ROKU231020C00085000 | 2023-09-22 3:59PM EDT | 2023-10-20 | 0.39 | 0.38 | 0.40 | -0.31 | -44.29% | 651 | 2,586 | 52.15% |
| ROKU231027C00085000 | 2023-09-22 3:18PM EDT | 2023-10-27 | 0.86 | 0.76 | 0.83 | -0.32 | -27.12% | 406 | 61 | 56.40% |
| ROKU231117C00085000 | 2023-09-22 2:50PM EDT | 2023-11-17 | 2.13 | 2.10 | 2.12 | -0.68 | -24.20% | 110 | 2,583 | 62.50% |
| ROKU240119C00085000 | 2023-09-22 3:57PM EDT | 2024-01-19 | 4.20 | 4.15 | 4.25 | -0.95 | -18.45% | 155 | 1,593 | 58.47% |
| ROKU240419C00085000 | 2023-09-22 1:59PM EDT | 2024-04-19 | 7.80 | 7.65 | 7.80 | -0.95 | -10.86% | 4 | 249 | 61.72% |
| ROKU240621C00085000 | 2023-09-22 3:11PM EDT | 2024-06-21 | 10.00 | 9.80 | 9.95 | -1.05 | -9.50% | 141 | 428 | 63.23% |
| ROKU250117C00085000 | 2023-09-21 2:11PM EDT | 2025-01-17 | 17.00 | 15.30 | 15.55 | 0.00 | - | 4 | 764 | 65.03% |
| ROKU260116C00085000 | 2023-09-21 10:48AM EDT | 2026-01-16 | 24.10 | 22.15 | 22.75 | 0.00 | - | 149 | 72 | 66.16% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU230929P00085000 | 2023-09-22 3:50PM EDT | 2023-09-29 | 15.49 | 15.65 | 15.90 | +2.17 | +16.29% | 13 | 111 | 69.53% |
| ROKU231006P00085000 | 2023-09-22 3:56PM EDT | 2023-10-06 | 15.62 | 15.65 | 16.00 | +2.02 | +14.85% | 22 | 120 | 55.47% |
| ROKU231013P00085000 | 2023-09-21 1:51PM EDT | 2023-10-13 | 13.00 | 15.65 | 16.00 | 0.00 | - | 1 | 47 | 55.32% |
| ROKU231020P00085000 | 2023-09-22 3:56PM EDT | 2023-10-20 | 15.74 | 15.75 | 16.05 | +2.54 | +19.24% | 55 | 1,686 | 49.81% |
| ROKU231027P00085000 | 2023-09-22 11:08AM EDT | 2023-10-27 | 14.45 | 16.00 | 16.55 | +0.97 | +7.20% | 1 | 59 | 50.78% |
| ROKU231117P00085000 | 2023-09-22 2:38PM EDT | 2023-11-17 | 17.17 | 17.15 | 17.40 | +2.22 | +14.85% | 20 | 958 | 55.49% |
| ROKU240119P00085000 | 2023-09-22 1:57PM EDT | 2024-01-19 | 18.40 | 18.65 | 18.80 | +1.71 | +10.25% | 2 | 1,136 | 50.35% |
| ROKU240419P00085000 | 2023-09-20 10:41AM EDT | 2024-04-19 | 18.40 | 20.95 | 21.30 | 0.00 | - | 11 | 236 | 50.21% |
| ROKU240621P00085000 | 2023-09-19 10:00AM EDT | 2024-06-21 | 20.57 | 22.45 | 22.70 | 0.00 | - | 1 | 324 | 50.38% |
| ROKU250117P00085000 | 2023-09-21 1:18PM EDT | 2025-01-17 | 24.46 | 25.85 | 26.25 | 0.00 | - | 14 | 287 | 49.61% |
| ROKU260116P00085000 | 2023-09-19 12:36PM EDT | 2026-01-16 | 29.02 | 29.85 | 30.85 | 0.00 | - | 5 | 13 | 48.42% |
© 2023 Yahoo. All rights reserved.
