Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240503C00040000 | 2024-04-23 1:57PM EDT | 40.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240503C00044500 | 2024-04-26 9:48AM EDT | 44.50 | 12.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROKU240503C00045000 | 2024-04-30 10:48AM EDT | 45.00 | 15.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240503C00045500 | 2024-04-25 12:34PM EDT | 45.50 | 17.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ROKU240503C00047000 | 2024-04-24 12:00PM EDT | 47.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ROKU240503C00047500 | 2024-04-25 12:34PM EDT | 47.50 | 15.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ROKU240503C00048000 | 2024-04-26 2:39PM EDT | 48.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ROKU240503C00048500 | 2024-04-26 9:55AM EDT | 48.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ROKU240503C00049000 | 2024-04-29 10:24AM EDT | 49.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ROKU240503C00050000 | 2024-04-30 10:17AM EDT | 50.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROKU240503C00051000 | 2024-04-30 10:34AM EDT | 51.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROKU240503C00052000 | 2024-04-30 10:34AM EDT | 52.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ROKU240503C00053000 | 2024-04-30 9:47AM EDT | 53.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ROKU240503C00054000 | 2024-04-30 9:46AM EDT | 54.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| ROKU240503C00055000 | 2024-04-30 2:53PM EDT | 55.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| ROKU240503C00056000 | 2024-04-30 3:00PM EDT | 56.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| ROKU240503C00057000 | 2024-04-30 3:27PM EDT | 57.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 0.00% |
| ROKU240503C00058000 | 2024-04-30 3:59PM EDT | 58.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 609 | 0 | 1.56% |
| ROKU240503C00059000 | 2024-04-30 3:59PM EDT | 59.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2,155 | 0 | 6.25% |
| ROKU240503C00060000 | 2024-04-30 3:59PM EDT | 60.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4,063 | 0 | 12.50% |
| ROKU240503C00061000 | 2024-04-30 3:59PM EDT | 61.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2,894 | 0 | 12.50% |
| ROKU240503C00062000 | 2024-04-30 3:58PM EDT | 62.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4,820 | 0 | 25.00% |
| ROKU240503C00063000 | 2024-04-30 3:59PM EDT | 63.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,502 | 0 | 25.00% |
| ROKU240503C00064000 | 2024-04-30 3:59PM EDT | 64.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,258 | 0 | 25.00% |
| ROKU240503C00065000 | 2024-04-30 3:59PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,886 | 0 | 25.00% |
| ROKU240503C00066000 | 2024-04-30 3:59PM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 762 | 0 | 25.00% |
| ROKU240503C00067000 | 2024-04-30 1:28PM EDT | 67.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 50.00% |
| ROKU240503C00068000 | 2024-04-30 3:24PM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 50.00% |
| ROKU240503C00069000 | 2024-04-30 12:57PM EDT | 69.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 50.00% |
| ROKU240503C00070000 | 2024-04-30 3:41PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,832 | 0 | 50.00% |
| ROKU240503C00071000 | 2024-04-30 12:56PM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ROKU240503C00072000 | 2024-04-30 3:48PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 50.00% |
| ROKU240503C00073000 | 2024-04-30 9:48AM EDT | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| ROKU240503C00074000 | 2024-04-30 1:35PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ROKU240503C00075000 | 2024-04-30 10:42AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| ROKU240503C00076000 | 2024-04-30 9:47AM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ROKU240503C00077000 | 2024-04-30 9:36AM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ROKU240503C00078000 | 2024-04-29 3:26PM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| ROKU240503C00080000 | 2024-04-30 12:35PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ROKU240503C00085000 | 2024-04-29 2:35PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ROKU240503C00090000 | 2024-04-30 2:55PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240503P00037000 | 2024-04-26 9:37AM EDT | 37.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ROKU240503P00038000 | 2024-04-26 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ROKU240503P00038500 | 2024-04-24 2:51PM EDT | 38.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ROKU240503P00039500 | 2024-04-25 10:07AM EDT | 39.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ROKU240503P00040000 | 2024-04-30 1:05PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ROKU240503P00040500 | 2024-04-24 3:10PM EDT | 40.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ROKU240503P00041000 | 2024-04-26 10:29AM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| ROKU240503P00041500 | 2024-04-22 1:12PM EDT | 41.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ROKU240503P00042500 | 2024-04-25 3:52PM EDT | 42.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ROKU240503P00043000 | 2024-04-25 3:21PM EDT | 43.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ROKU240503P00044000 | 2024-04-25 3:52PM EDT | 44.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ROKU240503P00044500 | 2024-04-25 3:07PM EDT | 44.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ROKU240503P00045000 | 2024-04-29 9:54AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ROKU240503P00045500 | 2024-04-26 10:52AM EDT | 45.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ROKU240503P00046000 | 2024-04-30 9:56AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ROKU240503P00046500 | 2024-04-30 2:25PM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ROKU240503P00047000 | 2024-04-29 9:55AM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ROKU240503P00047500 | 2024-04-26 3:55PM EDT | 47.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 50.00% |
| ROKU240503P00048000 | 2024-04-29 3:37PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 50.00% |
| ROKU240503P00048500 | 2024-04-26 3:51PM EDT | 48.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ROKU240503P00049000 | 2024-04-30 2:46PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| ROKU240503P00049500 | 2024-04-30 12:31PM EDT | 49.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ROKU240503P00050000 | 2024-04-30 3:39PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| ROKU240503P00051000 | 2024-04-30 3:46PM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 526 | 0 | 25.00% |
| ROKU240503P00052000 | 2024-04-30 2:58PM EDT | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 25.00% |
| ROKU240503P00053000 | 2024-04-30 2:45PM EDT | 53.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| ROKU240503P00054000 | 2024-04-30 3:56PM EDT | 54.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 25.00% |
| ROKU240503P00055000 | 2024-04-30 3:59PM EDT | 55.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 12.50% |
| ROKU240503P00056000 | 2024-04-30 3:54PM EDT | 56.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 876 | 0 | 6.25% |
| ROKU240503P00057000 | 2024-04-30 3:57PM EDT | 57.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 682 | 0 | 3.13% |
| ROKU240503P00058000 | 2024-04-30 3:54PM EDT | 58.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 0.00% |
| ROKU240503P00059000 | 2024-04-30 3:59PM EDT | 59.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1,603 | 0 | 0.00% |
| ROKU240503P00060000 | 2024-04-30 3:57PM EDT | 60.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 566 | 0 | 0.00% |
| ROKU240503P00061000 | 2024-04-30 1:56PM EDT | 61.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 0.00% |
| ROKU240503P00062000 | 2024-04-30 11:22AM EDT | 62.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 0.00% |
| ROKU240503P00063000 | 2024-04-30 2:05PM EDT | 63.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| ROKU240503P00064000 | 2024-04-30 9:46AM EDT | 64.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ROKU240503P00065000 | 2024-04-30 3:20PM EDT | 65.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ROKU240503P00066000 | 2024-04-30 9:37AM EDT | 66.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ROKU240503P00067000 | 2024-04-30 3:55PM EDT | 67.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240503P00068000 | 2024-04-26 1:59PM EDT | 68.00 | 11.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ROKU240503P00069000 | 2024-04-26 3:09PM EDT | 69.00 | 11.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ROKU240503P00070000 | 2024-04-30 9:30AM EDT | 70.00 | 10.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ROKU240503P00071000 | 2024-04-29 9:37AM EDT | 71.00 | 12.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ROKU240503P00072000 | 2024-04-16 3:18PM EDT | 72.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ROKU240503P00073000 | 2024-04-26 2:55PM EDT | 73.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ROKU240503P00074000 | 2024-04-30 11:58AM EDT | 74.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ROKU240503P00075000 | 2024-04-30 10:10AM EDT | 75.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240503P00076000 | 2024-04-26 10:23AM EDT | 76.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240503P00077000 | 2024-04-26 2:11PM EDT | 77.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ROKU240503P00078000 | 2024-04-26 2:11PM EDT | 78.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ROKU240503P00080000 | 2024-04-26 11:28AM EDT | 80.00 | 22.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ROKU240503P00085000 | 2024-04-05 10:33AM EDT | 85.00 | 26.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.