Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:56PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240517C00035000 | 2024-04-29 2:43PM EDT | 35.00 | 23.41 | 26.10 | 27.70 | 0.00 | - | 1 | 4 | 353.91% |
| ROKU240517C00040000 | 2024-05-14 9:30AM EDT | 40.00 | 21.00 | 21.05 | 22.50 | 0.00 | - | 5 | 37 | 244.53% |
| ROKU240517C00045000 | 2024-05-14 9:39AM EDT | 45.00 | 18.19 | 16.45 | 17.20 | 0.00 | - | 1 | 54 | 199.22% |
| ROKU240517C00046000 | 2024-05-10 10:37AM EDT | 46.00 | 13.15 | 15.15 | 17.00 | 0.00 | - | - | 2 | 230.66% |
| ROKU240517C00047000 | 2024-05-13 9:47AM EDT | 47.00 | 12.09 | 14.25 | 15.20 | 0.00 | - | 1 | 2 | 146.88% |
| ROKU240517C00049000 | 2024-05-13 10:41AM EDT | 49.00 | 11.90 | 12.60 | 13.60 | 0.00 | - | 6 | 12 | 193.75% |
| ROKU240517C00050000 | 2024-05-14 3:21PM EDT | 50.00 | 12.05 | 11.35 | 11.85 | -0.48 | -3.83% | 1 | 183 | 146.48% |
| ROKU240517C00051000 | 2024-05-13 1:19PM EDT | 51.00 | 8.82 | 10.15 | 11.25 | 0.00 | - | 2 | 7 | 98.44% |
| ROKU240517C00052000 | 2024-05-10 12:22PM EDT | 52.00 | 7.04 | 9.55 | 10.00 | 0.00 | - | 1 | 16 | 110.94% |
| ROKU240517C00053000 | 2024-05-10 3:59PM EDT | 53.00 | 4.97 | 8.45 | 9.10 | 0.00 | - | 12 | 41 | 100.78% |
| ROKU240517C00054000 | 2024-05-14 10:12AM EDT | 54.00 | 11.84 | 7.45 | 8.10 | 0.00 | - | 3 | 55 | 90.63% |
| ROKU240517C00055000 | 2024-05-15 12:56PM EDT | 55.00 | 7.20 | 6.45 | 6.90 | -2.20 | -23.40% | 3 | 895 | 50.00% |
| ROKU240517C00056000 | 2024-05-15 11:13AM EDT | 56.00 | 5.75 | 5.40 | 6.15 | -0.81 | -12.35% | 13 | 597 | 70.12% |
| ROKU240517C00057000 | 2024-05-15 10:45AM EDT | 57.00 | 4.72 | 4.55 | 5.60 | -0.38 | -7.45% | 2 | 432 | 88.09% |
| ROKU240517C00058000 | 2024-05-15 1:25PM EDT | 58.00 | 4.06 | 3.70 | 3.90 | -0.64 | -13.62% | 11 | 808 | 52.15% |
| ROKU240517C00059000 | 2024-05-15 2:28PM EDT | 59.00 | 2.80 | 2.84 | 3.35 | -1.14 | -28.93% | 65 | 2,380 | 62.50% |
| ROKU240517C00060000 | 2024-05-15 2:31PM EDT | 60.00 | 1.98 | 1.98 | 2.14 | -0.79 | -28.52% | 79 | 2,609 | 50.49% |
| ROKU240517C00061000 | 2024-05-15 2:33PM EDT | 61.00 | 1.29 | 1.26 | 1.33 | -0.76 | -37.07% | 156 | 1,579 | 43.16% |
| ROKU240517C00062000 | 2024-05-15 2:30PM EDT | 62.00 | 0.75 | 0.77 | 0.82 | -0.84 | -52.83% | 941 | 1,916 | 43.65% |
| ROKU240517C00063000 | 2024-05-15 2:30PM EDT | 63.00 | 0.44 | 0.43 | 0.46 | -0.56 | -56.00% | 843 | 1,343 | 43.75% |
| ROKU240517C00064000 | 2024-05-15 2:16PM EDT | 64.00 | 0.28 | 0.23 | 0.27 | -0.44 | -61.11% | 1,338 | 2,281 | 46.09% |
| ROKU240517C00065000 | 2024-05-15 2:27PM EDT | 65.00 | 0.14 | 0.12 | 0.15 | -0.37 | -72.55% | 4,007 | 6,788 | 47.85% |
| ROKU240517C00066000 | 2024-05-15 1:40PM EDT | 66.00 | 0.09 | 0.08 | 0.09 | -0.27 | -77.14% | 613 | 2,404 | 50.00% |
| ROKU240517C00067000 | 2024-05-15 2:36PM EDT | 67.00 | 0.05 | 0.05 | 0.06 | -0.23 | -79.31% | 3,778 | 4,006 | 53.52% |
| ROKU240517C00068000 | 2024-05-15 2:19PM EDT | 68.00 | 0.05 | 0.04 | 0.05 | -0.17 | -77.27% | 410 | 1,941 | 58.59% |
| ROKU240517C00069000 | 2024-05-15 1:52PM EDT | 69.00 | 0.03 | 0.03 | 0.05 | -0.14 | -82.35% | 54 | 1,211 | 64.45% |
| ROKU240517C00070000 | 2024-05-15 2:31PM EDT | 70.00 | 0.03 | 0.03 | 0.04 | -0.10 | -76.92% | 1,009 | 7,018 | 69.53% |
| ROKU240517C00071000 | 2024-05-15 2:22PM EDT | 71.00 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 3,738 | 4,307 | 76.56% |
| ROKU240517C00075000 | 2024-05-15 2:29PM EDT | 75.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 3,327 | 7,014 | 96.09% |
| ROKU240517C00080000 | 2024-05-15 12:19PM EDT | 80.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 128 | 4,440 | 115.63% |
| ROKU240517C00085000 | 2024-05-15 2:02PM EDT | 85.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 24 | 3,416 | 137.50% |
| ROKU240517C00090000 | 2024-05-15 2:19PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 59 | 3,890 | 153.13% |
| ROKU240517C00095000 | 2024-05-15 9:49AM EDT | 95.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 18 | 1,468 | 196.88% |
| ROKU240517C00100000 | 2024-05-14 2:39PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 287 | 1,437 | 175.00% |
| ROKU240517C00105000 | 2024-05-14 3:25PM EDT | 105.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 16 | 849 | 226.56% |
| ROKU240517C00110000 | 2024-05-14 2:39PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 805 | 221.88% |
| ROKU240517C00115000 | 2024-05-14 10:04AM EDT | 115.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 163 | 308.59% |
| ROKU240517C00120000 | 2024-05-14 2:39PM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 409 | 237.50% |
| ROKU240517C00125000 | 2024-05-15 1:09PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 214 | 3,735 | 250.00% |
| ROKU240517C00130000 | 2024-05-14 10:09AM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 687 | 278.13% |
| ROKU240517C00135000 | 2024-04-30 10:04AM EDT | 135.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 5 | 124 | 393.75% |
| ROKU240517C00140000 | 2024-04-30 10:04AM EDT | 140.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 444 | 384.38% |
| ROKU240517C00145000 | 2024-05-14 10:00AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,136 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240517P00030000 | 2024-04-30 1:06PM EDT | 30.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 306 | 287.50% |
| ROKU240517P00035000 | 2024-05-10 12:30PM EDT | 35.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 1,355 | 311.72% |
| ROKU240517P00040000 | 2024-05-15 2:19PM EDT | 40.00 | 0.03 | 0.00 | 0.22 | +0.02 | +200.00% | 2 | 620 | 246.09% |
| ROKU240517P00045000 | 2024-05-15 2:10PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,811 | 125.00% |
| ROKU240517P00046000 | 2024-05-14 11:22AM EDT | 46.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 175 | 177.34% |
| ROKU240517P00047000 | 2024-05-13 10:57AM EDT | 47.00 | 0.02 | 0.00 | 0.23 | +0.01 | +100.00% | 1 | 1,035 | 166.41% |
| ROKU240517P00048000 | 2024-05-15 1:56PM EDT | 48.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 75 | 152.73% |
| ROKU240517P00049000 | 2024-05-15 1:57PM EDT | 49.00 | 0.01 | 0.00 | 0.37 | -0.03 | -75.00% | 12 | 254 | 158.98% |
| ROKU240517P00050000 | 2024-05-15 1:57PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 131 | 2,388 | 87.50% |
| ROKU240517P00051000 | 2024-05-15 1:58PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 204 | 78.13% |
| ROKU240517P00052000 | 2024-05-15 1:58PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 62 | 309 | 71.88% |
| ROKU240517P00053000 | 2024-05-15 1:59PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 706 | 1,125 | 65.63% |
| ROKU240517P00054000 | 2024-05-15 2:00PM EDT | 54.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 485 | 554 | 65.63% |
| ROKU240517P00055000 | 2024-05-15 2:23PM EDT | 55.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 42 | 2,803 | 57.81% |
| ROKU240517P00056000 | 2024-05-15 11:07AM EDT | 56.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 10 | 818 | 53.52% |
| ROKU240517P00057000 | 2024-05-15 1:50PM EDT | 57.00 | 0.04 | 0.02 | 0.07 | -0.03 | -42.86% | 130 | 857 | 50.00% |
| ROKU240517P00058000 | 2024-05-15 2:38PM EDT | 58.00 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 276 | 2,147 | 43.36% |
| ROKU240517P00059000 | 2024-05-15 2:26PM EDT | 59.00 | 0.11 | 0.10 | 0.13 | -0.11 | -50.00% | 58 | 1,283 | 41.21% |
| ROKU240517P00060000 | 2024-05-15 2:26PM EDT | 60.00 | 0.26 | 0.24 | 0.27 | -0.12 | -31.58% | 343 | 3,450 | 39.06% |
| ROKU240517P00061000 | 2024-05-15 2:32PM EDT | 61.00 | 0.54 | 0.54 | 0.57 | -0.09 | -14.29% | 736 | 838 | 38.97% |
| ROKU240517P00062000 | 2024-05-15 2:28PM EDT | 62.00 | 1.05 | 0.98 | 1.05 | +0.05 | +5.00% | 320 | 1,257 | 39.16% |
| ROKU240517P00063000 | 2024-05-15 2:29PM EDT | 63.00 | 1.72 | 1.67 | 1.72 | +0.05 | +2.99% | 355 | 1,412 | 40.04% |
| ROKU240517P00064000 | 2024-05-15 1:42PM EDT | 64.00 | 2.70 | 2.32 | 2.52 | +0.38 | +16.38% | 65 | 462 | 40.63% |
| ROKU240517P00065000 | 2024-05-15 12:43PM EDT | 65.00 | 3.06 | 3.10 | 3.45 | -0.04 | -1.29% | 67 | 2,090 | 44.92% |
| ROKU240517P00066000 | 2024-05-15 10:10AM EDT | 66.00 | 4.10 | 4.15 | 4.40 | +0.03 | +0.74% | 6 | 489 | 47.85% |
| ROKU240517P00067000 | 2024-05-15 10:45AM EDT | 67.00 | 5.40 | 5.15 | 5.65 | +1.20 | +28.57% | 1 | 235 | 55.86% |
| ROKU240517P00068000 | 2024-05-14 10:29AM EDT | 68.00 | 3.85 | 5.95 | 6.40 | 0.00 | - | 15 | 14 | 63.67% |
| ROKU240517P00069000 | 2024-05-14 12:29PM EDT | 69.00 | 6.00 | 6.90 | 7.45 | 0.00 | - | 44 | 16 | 79.49% |
| ROKU240517P00070000 | 2024-05-15 9:57AM EDT | 70.00 | 7.89 | 7.95 | 8.95 | +0.09 | +1.15% | 2 | 1,097 | 87.11% |
| ROKU240517P00075000 | 2024-05-08 11:15AM EDT | 75.00 | 15.30 | 11.95 | 13.65 | 0.00 | - | 5 | 4 | 151.17% |
| ROKU240517P00080000 | 2024-05-06 3:00PM EDT | 80.00 | 19.70 | 18.15 | 18.45 | 0.00 | - | 40 | 12 | 154.30% |
| ROKU240517P00085000 | 2024-05-01 3:36PM EDT | 85.00 | 24.70 | 23.05 | 23.70 | 0.00 | - | 15 | 5 | 157.81% |
| ROKU240517P00090000 | 2024-05-13 2:45PM EDT | 90.00 | 30.05 | 27.40 | 28.80 | 0.00 | - | 13 | 6 | 268.75% |
| ROKU240517P00095000 | 2024-05-14 1:39PM EDT | 95.00 | 32.25 | 31.40 | 34.95 | 0.00 | - | 1 | 0 | 403.91% |
| ROKU240517P00100000 | 2024-03-19 11:39AM EDT | 100.00 | 35.30 | 39.55 | 43.20 | 0.00 | - | 2 | 0 | 529.59% |
| ROKU240517P00105000 | 2024-02-16 3:45PM EDT | 105.00 | 34.05 | 39.75 | 42.40 | 0.00 | - | 4 | 42 | 0.00% |
| ROKU240517P00110000 | 2024-02-15 2:34PM EDT | 110.00 | 23.40 | 44.65 | 47.40 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240517P00115000 | 2024-02-21 3:47PM EDT | 115.00 | 50.00 | 50.00 | 52.95 | 0.00 | - | 130 | 0 | 0.00% |
| ROKU240517P00120000 | 2024-02-16 10:38AM EDT | 120.00 | 44.30 | 54.65 | 57.40 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240517P00125000 | 2024-03-15 10:16AM EDT | 125.00 | 60.65 | 63.20 | 67.00 | 0.00 | - | 1 | 0 | 571.97% |
| ROKU240517P00145000 | 2024-02-12 2:42PM EDT | 145.00 | 49.00 | 79.15 | 82.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.