Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240614C00055000 | 2024-06-10 11:06AM EDT | 2024-06-14 | 3.20 | 2.90 | 3.25 | +0.35 | +12.28% | 8 | 35 | 51.17% |
| ROKU240621C00055000 | 2024-06-10 10:03AM EDT | 2024-06-21 | 3.15 | 3.50 | 3.95 | -0.12 | -3.67% | 1 | 364 | 54.39% |
| ROKU240628C00055000 | 2024-06-07 9:30AM EDT | 2024-06-28 | 3.75 | 2.46 | 5.00 | 0.00 | - | 100 | 158 | 65.58% |
| ROKU240705C00055000 | 2024-06-07 3:49PM EDT | 2024-07-05 | 4.03 | 3.40 | 4.80 | 0.00 | - | 1 | 2 | 52.52% |
| ROKU240712C00055000 | 2024-06-10 1:39PM EDT | 2024-07-12 | 4.45 | 4.50 | 4.80 | +0.20 | +4.71% | 3 | 215 | 46.61% |
| ROKU240719C00055000 | 2024-06-10 11:43AM EDT | 2024-07-19 | 4.76 | 5.00 | 5.15 | +0.01 | +0.21% | 208 | 0 | 47.34% |
| ROKU240816C00055000 | 2024-06-05 12:40PM EDT | 2024-08-16 | 7.50 | 6.45 | 7.55 | 0.00 | - | 1 | 0 | 56.10% |
| ROKU240920C00055000 | 2024-06-10 10:01AM EDT | 2024-09-20 | 8.22 | 8.50 | 8.60 | -0.03 | -0.36% | 2 | 925 | 58.91% |
| ROKU241018C00055000 | 2024-06-10 9:48AM EDT | 2024-10-18 | 9.15 | 9.25 | 9.40 | -0.25 | -2.66% | 10 | 0 | 58.13% |
| ROKU241220C00055000 | 2024-06-10 9:30AM EDT | 2024-12-20 | 10.75 | 11.40 | 11.55 | -0.95 | -8.12% | 1 | 394 | 61.24% |
| ROKU250117C00055000 | 2024-06-10 3:31PM EDT | 2025-01-17 | 12.01 | 11.95 | 12.15 | +0.39 | +3.36% | 2 | 421 | 60.63% |
| ROKU250321C00055000 | 2024-06-07 2:21PM EDT | 2025-03-21 | 13.17 | 13.50 | 13.80 | 0.00 | - | 2 | 0 | 61.87% |
| ROKU250620C00055000 | 2024-06-04 2:31PM EDT | 2025-06-20 | 16.00 | 15.60 | 16.70 | 0.00 | - | 1 | 18 | 65.36% |
| ROKU260116C00055000 | 2024-06-06 3:30PM EDT | 2026-01-16 | 19.55 | 19.15 | 19.55 | 0.00 | - | 11 | 588 | 64.39% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240614P00055000 | 2024-06-10 3:21PM EDT | 2024-06-14 | 0.20 | 0.18 | 0.21 | -0.23 | -54.76% | 145 | 0 | 41.70% |
| ROKU240621P00055000 | 2024-06-10 3:44PM EDT | 2024-06-21 | 0.55 | 0.51 | 0.55 | -0.23 | -29.49% | 91 | 5,390 | 39.01% |
| ROKU240628P00055000 | 2024-06-10 2:27PM EDT | 2024-06-28 | 0.90 | 0.87 | 0.94 | -0.28 | -23.73% | 113 | 144 | 40.28% |
| ROKU240705P00055000 | 2024-06-10 3:10PM EDT | 2024-07-05 | 1.15 | 1.11 | 1.20 | -0.16 | -12.21% | 4 | 14 | 39.40% |
| ROKU240712P00055000 | 2024-06-07 9:30AM EDT | 2024-07-12 | 1.89 | 1.40 | 1.52 | 0.00 | - | 1 | 4 | 40.23% |
| ROKU240719P00055000 | 2024-06-10 3:41PM EDT | 2024-07-19 | 1.86 | 1.79 | 1.96 | -0.21 | -10.29% | 143 | 1,778 | 42.92% |
| ROKU240726P00055000 | 2024-06-10 9:30AM EDT | 2024-07-26 | 3.49 | 2.78 | 3.25 | +0.33 | +10.44% | 10 | 6 | 53.35% |
| ROKU240816P00055000 | 2024-06-10 3:29PM EDT | 2024-08-16 | 4.00 | 3.95 | 4.05 | -0.25 | -5.88% | 13 | 546 | 54.85% |
| ROKU240920P00055000 | 2024-06-10 12:47PM EDT | 2024-09-20 | 5.00 | 4.75 | 4.85 | 0.00 | - | 2 | 0 | 51.44% |
| ROKU241018P00055000 | 2024-06-10 3:04PM EDT | 2024-10-18 | 5.40 | 5.30 | 5.45 | -0.25 | -4.42% | 10 | 442 | 50.00% |
| ROKU241220P00055000 | 2024-06-10 1:43PM EDT | 2024-12-20 | 7.15 | 6.10 | 7.10 | -0.10 | -1.38% | 10 | 75 | 51.88% |
| ROKU250117P00055000 | 2024-06-05 12:41PM EDT | 2025-01-17 | 7.60 | 7.35 | 7.50 | +0.05 | +0.66% | 6 | 1,615 | 50.40% |
| ROKU250321P00055000 | 2024-06-10 11:19AM EDT | 2025-03-21 | 8.85 | 8.50 | 8.70 | +0.28 | +3.27% | 10 | 52 | 50.57% |
| ROKU250620P00055000 | 2024-06-05 2:53PM EDT | 2025-06-20 | 10.03 | 9.85 | 10.10 | 0.00 | - | 7 | 99 | 50.26% |
| ROKU251017P00055000 | 2024-05-24 10:20AM EDT | 2025-10-17 | 12.00 | 11.05 | 11.60 | 0.00 | - | 1 | 100 | 50.28% |
| ROKU260116P00055000 | 2024-06-10 12:33PM EDT | 2026-01-16 | 12.63 | 10.85 | 12.60 | +0.10 | +0.80% | 1 | 784 | 49.89% |
© 2024 Yahoo. All rights reserved.