Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Strike:90.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU220812C00090000 | 2022-08-12 3:04PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,084 | 3,894 | 50.00% |
| ROKU220819C00090000 | 2022-08-12 3:03PM EDT | 2022-08-19 | 1.20 | 1.18 | 1.23 | +0.36 | +42.86% | 2,194 | 1,831 | 64.11% |
| ROKU220826C00090000 | 2022-08-12 3:02PM EDT | 2022-08-26 | 2.45 | 2.41 | 2.51 | +0.54 | +28.27% | 86 | 687 | 67.82% |
| ROKU220902C00090000 | 2022-08-12 2:51PM EDT | 2022-09-02 | 3.63 | 3.45 | 3.60 | +0.92 | +33.95% | 74 | 953 | 69.70% |
| ROKU220909C00090000 | 2022-08-12 10:39AM EDT | 2022-09-09 | 3.28 | 4.15 | 4.35 | -0.13 | -3.81% | 2 | 84 | 68.65% |
| ROKU220916C00090000 | 2022-08-12 2:59PM EDT | 2022-09-16 | 5.21 | 5.10 | 5.20 | +1.16 | +28.64% | 519 | 1,403 | 70.33% |
| ROKU220923C00090000 | 2022-08-12 2:27PM EDT | 2022-09-23 | 5.70 | 5.75 | 5.95 | +0.70 | +14.00% | 21 | 67 | 70.50% |
| ROKU221021C00090000 | 2022-08-12 2:37PM EDT | 2022-10-21 | 8.30 | 8.25 | 8.40 | +1.30 | +18.57% | 90 | 790 | 71.63% |
| ROKU221118C00090000 | 2022-08-12 2:54PM EDT | 2022-11-18 | 11.57 | 11.30 | 11.45 | +1.43 | +14.10% | 10 | 385 | 78.08% |
| ROKU221216C00090000 | 2022-08-12 2:56PM EDT | 2022-12-16 | 12.90 | 12.70 | 12.95 | +1.35 | +11.69% | 15 | 191 | 76.26% |
| ROKU230120C00090000 | 2022-08-12 2:51PM EDT | 2023-01-20 | 14.55 | 14.20 | 14.35 | +1.60 | +12.36% | 46 | 1,866 | 74.02% |
| ROKU230616C00090000 | 2022-08-11 10:51AM EDT | 2023-06-16 | 22.95 | 19.95 | 20.30 | 0.00 | - | 13 | 276 | 72.80% |
| ROKU240119C00090000 | 2022-08-12 1:48PM EDT | 2024-01-19 | 25.95 | 26.25 | 26.80 | +0.05 | +0.19% | 7 | 1,129 | 72.38% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU220812P00090000 | 2022-08-12 11:22AM EDT | 2022-08-12 | 7.30 | 5.85 | 6.05 | -0.07 | -0.95% | 2 | 164 | 103.32% |
| ROKU220819P00090000 | 2022-08-12 2:38PM EDT | 2022-08-19 | 7.20 | 7.05 | 7.25 | -2.50 | -25.77% | 93 | 896 | 70.26% |
| ROKU220826P00090000 | 2022-08-12 1:23PM EDT | 2022-08-26 | 8.95 | 8.25 | 8.45 | -1.70 | -15.96% | 33 | 94 | 71.00% |
| ROKU220902P00090000 | 2022-08-12 10:53AM EDT | 2022-09-02 | 11.73 | 9.25 | 9.45 | +3.98 | +51.35% | 10 | 49 | 71.44% |
| ROKU220909P00090000 | 2022-08-12 10:53AM EDT | 2022-09-09 | 12.32 | 9.95 | 10.15 | +1.32 | +12.00% | 3 | 66 | 69.85% |
| ROKU220916P00090000 | 2022-08-12 2:56PM EDT | 2022-09-16 | 10.79 | 10.85 | 11.00 | -2.36 | -17.95% | 53 | 1,882 | 71.14% |
| ROKU220923P00090000 | 2022-08-11 1:19PM EDT | 2022-09-23 | 11.70 | 11.45 | 11.70 | 0.00 | - | 22 | 28 | 70.81% |
| ROKU221021P00090000 | 2022-08-11 3:19PM EDT | 2022-10-21 | 15.30 | 13.75 | 13.95 | -0.23 | -1.48% | 5 | 822 | 70.52% |
| ROKU221118P00090000 | 2022-08-11 3:09PM EDT | 2022-11-18 | 18.00 | 16.60 | 16.80 | -0.30 | -1.64% | 7 | 302 | 76.00% |
| ROKU221216P00090000 | 2022-08-12 2:53PM EDT | 2022-12-16 | 17.70 | 17.80 | 18.00 | -0.45 | -2.48% | 7 | 159 | 73.16% |
| ROKU230120P00090000 | 2022-08-12 2:55PM EDT | 2023-01-20 | 19.05 | 19.05 | 19.15 | -1.70 | -8.19% | 12 | 2,060 | 70.15% |
| ROKU230616P00090000 | 2022-08-12 2:33PM EDT | 2023-06-16 | 23.79 | 23.50 | 23.85 | +0.97 | +4.25% | 5 | 259 | 65.75% |
| ROKU240119P00090000 | 2022-08-11 1:05PM EDT | 2024-01-19 | 29.50 | 28.25 | 28.65 | 0.00 | - | 1 | 780 | 62.59% |
© 2022 Yahoo. All rights reserved.
