Roku, Inc. (ROKU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240524C00045000 | 2024-04-19 2:46PM EDT | 45.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ROKU240524C00048000 | 2024-04-19 2:48PM EDT | 48.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ROKU240524C00049000 | 2024-05-13 12:52PM EDT | 49.00 | 11.14 | 8.15 | 9.20 | 0.00 | - | 3 | 6 | 131.84% |
| ROKU240524C00050000 | 2024-05-20 3:46PM EDT | 50.00 | 9.10 | 7.95 | 8.15 | 0.00 | - | 18 | 24 | 94.53% |
| ROKU240524C00051000 | 2024-05-17 11:45AM EDT | 51.00 | 10.33 | 6.95 | 7.15 | 0.00 | - | 2 | 2 | 84.38% |
| ROKU240524C00052000 | 2024-04-25 2:53PM EDT | 52.00 | 12.30 | 5.15 | 6.20 | 0.00 | - | - | 1 | 94.53% |
| ROKU240524C00053000 | 2024-05-15 1:31PM EDT | 53.00 | 9.10 | 3.45 | 6.25 | 0.00 | - | 1 | 3 | 157.81% |
| ROKU240524C00054000 | 2024-05-17 3:48PM EDT | 54.00 | 7.31 | 3.30 | 4.25 | 0.00 | - | 30 | 30 | 74.02% |
| ROKU240524C00055000 | 2024-05-21 11:55AM EDT | 55.00 | 3.45 | 2.88 | 3.30 | -1.29 | -27.22% | 1 | 48 | 64.36% |
| ROKU240524C00056000 | 2024-05-21 3:36PM EDT | 56.00 | 2.50 | 2.03 | 2.47 | -0.95 | -27.54% | 14 | 67 | 60.35% |
| ROKU240524C00057000 | 2024-05-21 2:54PM EDT | 57.00 | 1.53 | 1.27 | 1.55 | -0.95 | -38.31% | 88 | 118 | 47.66% |
| ROKU240524C00058000 | 2024-05-21 3:59PM EDT | 58.00 | 0.91 | 0.89 | 0.95 | -0.74 | -44.85% | 248 | 247 | 46.00% |
| ROKU240524C00059000 | 2024-05-21 3:58PM EDT | 59.00 | 0.51 | 0.50 | 0.52 | -0.79 | -60.77% | 1,246 | 214 | 44.82% |
| ROKU240524C00060000 | 2024-05-21 3:59PM EDT | 60.00 | 0.28 | 0.27 | 0.30 | -0.53 | -65.43% | 864 | 1,253 | 47.07% |
| ROKU240524C00061000 | 2024-05-21 3:31PM EDT | 61.00 | 0.17 | 0.15 | 0.17 | -0.33 | -66.00% | 1,782 | 966 | 49.41% |
| ROKU240524C00062000 | 2024-05-21 3:59PM EDT | 62.00 | 0.09 | 0.08 | 0.10 | -0.23 | -71.87% | 1,649 | 1,794 | 50.98% |
| ROKU240524C00063000 | 2024-05-21 3:54PM EDT | 63.00 | 0.05 | 0.05 | 0.07 | -0.15 | -75.00% | 470 | 1,227 | 55.08% |
| ROKU240524C00064000 | 2024-05-21 3:58PM EDT | 64.00 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 1,002 | 2,457 | 60.16% |
| ROKU240524C00065000 | 2024-05-21 3:20PM EDT | 65.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 288 | 1,764 | 64.84% |
| ROKU240524C00066000 | 2024-05-21 3:49PM EDT | 66.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 51 | 794 | 67.97% |
| ROKU240524C00067000 | 2024-05-20 3:51PM EDT | 67.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 573 | 1,067 | 78.91% |
| ROKU240524C00068000 | 2024-05-21 3:12PM EDT | 68.00 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 8 | 306 | 81.25% |
| ROKU240524C00069000 | 2024-05-21 2:00PM EDT | 69.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 2 | 490 | 87.50% |
| ROKU240524C00070000 | 2024-05-21 3:05PM EDT | 70.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 64 | 641 | 93.75% |
| ROKU240524C00071000 | 2024-05-21 10:37AM EDT | 71.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 240 | 89.06% |
| ROKU240524C00072000 | 2024-05-21 10:22AM EDT | 72.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 2 | 288 | 105.47% |
| ROKU240524C00073000 | 2024-05-20 3:02PM EDT | 73.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 252 | 213 | 104.69% |
| ROKU240524C00074000 | 2024-05-21 1:36PM EDT | 74.00 | 0.02 | 0.01 | 0.23 | -0.01 | -33.33% | 5 | 56 | 148.05% |
| ROKU240524C00075000 | 2024-05-21 2:32PM EDT | 75.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 13 | 403 | 115.63% |
| ROKU240524C00080000 | 2024-05-20 2:34PM EDT | 80.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 17 | 706 | 125.00% |
| ROKU240524C00085000 | 2024-05-17 3:33PM EDT | 85.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 66 | 166 | 189.84% |
| ROKU240524C00090000 | 2024-05-17 3:53PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 416 | 1,983 | 162.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROKU240524P00040000 | 2024-05-13 10:59AM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 720 | 809 | 165.63% |
| ROKU240524P00045000 | 2024-05-20 10:17AM EDT | 45.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 42 | 101 | 130.47% |
| ROKU240524P00046000 | 2024-05-21 11:20AM EDT | 46.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1,200 | 105 | 144.53% |
| ROKU240524P00047000 | 2024-05-20 2:00PM EDT | 47.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 21 | 103 | 176.95% |
| ROKU240524P00048000 | 2024-05-21 11:27AM EDT | 48.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 8 | 58 | 98.44% |
| ROKU240524P00049000 | 2024-05-20 10:28AM EDT | 49.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 240 | 286 | 89.06% |
| ROKU240524P00050000 | 2024-05-21 3:21PM EDT | 50.00 | 0.04 | 0.01 | 0.03 | +0.02 | +100.00% | 18 | 178 | 75.00% |
| ROKU240524P00051000 | 2024-05-21 3:57PM EDT | 51.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 306 | 110 | 68.75% |
| ROKU240524P00052000 | 2024-05-21 9:55AM EDT | 52.00 | 0.04 | 0.02 | 0.07 | +0.02 | +100.00% | 2 | 66 | 66.02% |
| ROKU240524P00053000 | 2024-05-21 3:20PM EDT | 53.00 | 0.04 | 0.03 | 0.08 | +0.01 | +33.33% | 294 | 161 | 58.59% |
| ROKU240524P00054000 | 2024-05-21 3:57PM EDT | 54.00 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 22 | 370 | 50.98% |
| ROKU240524P00055000 | 2024-05-21 3:59PM EDT | 55.00 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 154 | 1,361 | 46.48% |
| ROKU240524P00056000 | 2024-05-21 3:58PM EDT | 56.00 | 0.22 | 0.21 | 0.24 | +0.05 | +29.41% | 98 | 662 | 43.85% |
| ROKU240524P00057000 | 2024-05-21 3:49PM EDT | 57.00 | 0.46 | 0.45 | 0.48 | +0.16 | +53.33% | 587 | 763 | 42.38% |
| ROKU240524P00058000 | 2024-05-21 3:59PM EDT | 58.00 | 0.87 | 0.87 | 0.89 | +0.30 | +52.63% | 513 | 1,926 | 41.70% |
| ROKU240524P00059000 | 2024-05-21 3:49PM EDT | 59.00 | 1.50 | 1.44 | 1.51 | +0.54 | +56.25% | 391 | 976 | 42.68% |
| ROKU240524P00060000 | 2024-05-21 3:59PM EDT | 60.00 | 2.25 | 2.20 | 2.30 | +0.73 | +48.03% | 329 | 1,154 | 45.12% |
| ROKU240524P00061000 | 2024-05-21 3:46PM EDT | 61.00 | 3.04 | 3.05 | 3.20 | +0.74 | +32.17% | 113 | 408 | 49.41% |
| ROKU240524P00062000 | 2024-05-21 2:06PM EDT | 62.00 | 3.68 | 3.75 | 4.35 | +0.48 | +15.00% | 20 | 411 | 72.95% |
| ROKU240524P00063000 | 2024-05-21 1:07PM EDT | 63.00 | 4.78 | 4.90 | 5.40 | +0.84 | +21.32% | 6 | 234 | 64.06% |
| ROKU240524P00064000 | 2024-05-21 12:54PM EDT | 64.00 | 5.60 | 5.90 | 6.10 | +0.29 | +5.46% | 3 | 215 | 65.23% |
| ROKU240524P00065000 | 2024-05-21 3:20PM EDT | 65.00 | 6.80 | 6.25 | 8.55 | +0.80 | +13.33% | 23 | 533 | 108.98% |
| ROKU240524P00066000 | 2024-05-17 11:39AM EDT | 66.00 | 4.95 | 7.15 | 8.20 | 0.00 | - | 1 | 189 | 97.27% |
| ROKU240524P00067000 | 2024-05-21 1:09PM EDT | 67.00 | 8.75 | 8.90 | 9.90 | +1.04 | +13.49% | 4 | 13 | 128.32% |
| ROKU240524P00068000 | 2024-05-08 1:00PM EDT | 68.00 | 8.50 | 9.90 | 10.25 | 0.00 | - | 3 | 4 | 89.06% |
| ROKU240524P00069000 | 2024-05-13 12:52PM EDT | 69.00 | 9.05 | 10.85 | 12.20 | 0.00 | - | 2 | 2 | 158.40% |
| ROKU240524P00070000 | 2024-05-21 3:21PM EDT | 70.00 | 11.83 | 11.90 | 12.20 | +1.08 | +10.05% | 1 | 41 | 90.63% |
| ROKU240524P00071000 | 2024-04-23 3:27PM EDT | 71.00 | 11.35 | 12.90 | 13.15 | 0.00 | - | - | 1 | 127.73% |
| ROKU240524P00072000 | 2024-05-14 10:01AM EDT | 72.00 | 7.17 | 13.90 | 14.45 | 0.00 | - | 1 | 1 | 139.65% |
| ROKU240524P00073000 | 2024-05-20 10:53AM EDT | 73.00 | 13.50 | 14.90 | 16.15 | 0.00 | - | 1 | 1 | 192.77% |
| ROKU240524P00074000 | 2024-05-16 2:18PM EDT | 74.00 | 12.40 | 15.90 | 16.20 | 0.00 | - | 1 | 1 | 114.06% |
| ROKU240524P00075000 | 2024-05-03 10:00AM EDT | 75.00 | 14.58 | 16.90 | 17.15 | 0.00 | - | 2 | 1 | 154.69% |
| ROKU240524P00080000 | 2024-04-25 3:57PM EDT | 80.00 | 18.39 | 21.85 | 22.75 | 0.00 | - | 1 | 0 | 214.84% |
| ROKU240524P00085000 | 2024-04-25 12:34PM EDT | 85.00 | 23.49 | 25.15 | 27.25 | 0.00 | - | 1 | 0 | 235.94% |
| ROKU240524P00090000 | 2024-05-14 1:39PM EDT | 90.00 | 27.25 | 30.00 | 33.65 | 0.00 | - | 1 | 0 | 416.21% |
© 2024 Yahoo. All rights reserved.