Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240614C00060000 | 2024-06-10 3:59PM EDT | 2024-06-14 | 0.42 | 0.41 | 0.44 | -0.07 | -14.29% | 1,356 | 1,288 | 44.24% |
| ROKU240621C00060000 | 2024-06-10 3:57PM EDT | 2024-06-21 | 0.85 | 0.88 | 0.92 | -0.03 | -3.41% | 575 | 2,903 | 41.85% |
| ROKU240628C00060000 | 2024-06-10 1:31PM EDT | 2024-06-28 | 1.31 | 1.35 | 1.42 | -0.03 | -2.24% | 36 | 173 | 43.41% |
| ROKU240705C00060000 | 2024-06-10 2:08PM EDT | 2024-07-05 | 1.69 | 1.65 | 1.74 | -0.38 | -18.36% | 4 | 116 | 42.53% |
| ROKU240712C00060000 | 2024-06-10 1:43PM EDT | 2024-07-12 | 2.04 | 2.03 | 2.18 | -0.26 | -11.30% | 53 | 66 | 44.24% |
| ROKU240719C00060000 | 2024-06-10 3:57PM EDT | 2024-07-19 | 2.50 | 2.53 | 2.58 | +0.10 | +4.17% | 1,026 | 2,827 | 45.51% |
| ROKU240816C00060000 | 2024-06-10 2:45PM EDT | 2024-08-16 | 5.00 | 5.05 | 5.15 | +0.17 | +3.52% | 9 | 179 | 60.29% |
| ROKU240920C00060000 | 2024-06-10 12:20PM EDT | 2024-09-20 | 5.95 | 6.10 | 6.20 | 0.00 | - | 3 | 1,055 | 57.54% |
| ROKU241018C00060000 | 2024-06-10 9:34AM EDT | 2024-10-18 | 6.50 | 6.90 | 7.05 | -0.20 | -2.99% | 1 | 595 | 57.00% |
| ROKU241220C00060000 | 2024-06-07 2:39PM EDT | 2024-12-20 | 8.87 | 9.00 | 9.30 | 0.00 | - | 20 | 422 | 59.83% |
| ROKU250117C00060000 | 2024-06-10 2:55PM EDT | 2025-01-17 | 9.79 | 9.70 | 10.10 | +0.39 | +4.15% | 4 | 3,102 | 60.13% |
| ROKU250321C00060000 | 2024-05-24 1:18PM EDT | 2025-03-21 | 11.25 | 11.35 | 11.55 | +0.40 | +3.69% | 1 | 153 | 60.79% |
| ROKU250620C00060000 | 2024-06-05 12:46PM EDT | 2025-06-20 | 13.55 | 12.15 | 13.60 | 0.00 | - | 53 | 0 | 59.16% |
| ROKU251017C00060000 | 2024-06-10 2:45PM EDT | 2025-10-17 | 15.88 | 15.55 | 16.50 | +0.49 | +3.18% | 1 | 8 | 63.75% |
| ROKU260116C00060000 | 2024-06-10 1:30PM EDT | 2026-01-16 | 17.24 | 17.20 | 17.45 | +0.09 | +0.52% | 4 | 1,017 | 63.29% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240614P00060000 | 2024-06-10 3:19PM EDT | 2024-06-14 | 2.50 | 2.40 | 2.70 | -0.57 | -18.57% | 51 | 267 | 50.54% |
| ROKU240621P00060000 | 2024-06-10 3:22PM EDT | 2024-06-21 | 2.90 | 2.79 | 3.15 | -0.52 | -15.20% | 34 | 5,337 | 44.73% |
| ROKU240628P00060000 | 2024-06-10 3:33PM EDT | 2024-06-28 | 3.34 | 3.15 | 3.35 | -0.04 | -1.18% | 16 | 85 | 39.60% |
| ROKU240705P00060000 | 2024-06-10 3:33PM EDT | 2024-07-05 | 3.57 | 3.35 | 4.60 | -0.54 | -13.14% | 2 | 167 | 54.81% |
| ROKU240712P00060000 | 2024-06-07 2:00PM EDT | 2024-07-12 | 3.82 | 3.80 | 4.15 | -0.38 | -9.05% | 20 | 28 | 42.04% |
| ROKU240719P00060000 | 2024-06-10 3:58PM EDT | 2024-07-19 | 4.30 | 4.20 | 4.30 | +0.05 | +1.18% | 79 | 0 | 40.21% |
| ROKU240726P00060000 | 2024-06-10 11:53AM EDT | 2024-07-26 | 5.85 | 5.30 | 5.75 | +0.55 | +10.38% | 5 | 47 | 52.05% |
| ROKU240816P00060000 | 2024-06-10 1:49PM EDT | 2024-08-16 | 6.58 | 6.50 | 6.65 | -0.32 | -4.64% | 91 | 164 | 53.83% |
| ROKU240920P00060000 | 2024-06-10 2:53PM EDT | 2024-09-20 | 7.35 | 7.30 | 7.45 | -0.35 | -4.55% | 3 | 1,574 | 50.27% |
| ROKU241018P00060000 | 2024-06-10 11:26AM EDT | 2024-10-18 | 8.30 | 7.90 | 8.00 | 0.00 | - | 2 | 0 | 49.08% |
| ROKU241220P00060000 | 2024-06-06 12:34PM EDT | 2024-12-20 | 9.70 | 8.80 | 9.85 | 0.00 | - | 1 | 0 | 51.36% |
| ROKU250117P00060000 | 2024-06-10 11:45AM EDT | 2025-01-17 | 10.30 | 9.95 | 10.20 | +0.20 | +1.98% | 17 | 3,514 | 49.96% |
| ROKU250321P00060000 | 2024-06-10 11:19AM EDT | 2025-03-21 | 11.55 | 11.10 | 11.35 | +0.15 | +1.32% | 10 | 676 | 49.77% |
| ROKU250620P00060000 | 2024-05-22 9:32AM EDT | 2025-06-20 | 12.50 | 12.55 | 12.75 | 0.00 | - | 1 | 0 | 49.39% |
| ROKU260116P00060000 | 2024-06-07 3:12PM EDT | 2026-01-16 | 15.43 | 14.95 | 15.35 | 0.00 | - | 2 | 359 | 48.66% |
© 2024 Yahoo. All rights reserved.